Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Strategic Municipal Trust (NY: BSD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.681 5.732 5.651 5.666 16,364 +0.03(+0.45%)
Jul 30, 2009 5.671 5.757 5.635 5.640 28,412 -0.01(-0.18%)
Jul 29, 2009 5.681 5.717 5.651 5.651 31,030 -0.02(-0.37%)
Jul 28, 2009 5.676 5.676 5.671 5.671 4,028 +0.01(+0.19%)
Jul 27, 2009 5.661 5.717 5.646 5.661 7,287 +0.01(+0.09%)
Jul 24, 2009 5.625 5.667 5.600 5.656 931 +0.02(+0.36%)
Jul 23, 2009 5.610 5.661 5.610 5.635 36,285 +0.03(+0.45%)
Jul 22, 2009 5.569 5.625 5.534 5.610 24,311 +0.03(+0.45%)
Jul 21, 2009 5.508 5.590 5.488 5.585 22,645 +0.06(+1.10%)
Jul 20, 2009 5.559 5.580 5.524 5.524 37,227 -0.05(-0.89%)
Jul 17, 2009 5.432 5.580 5.432 5.573 38,003 +0.12(+2.12%)
Jul 16, 2009 5.432 5.478 5.382 5.458 45,466 +0.03(+0.47%)
Jul 15, 2009 5.473 5.473 5.432 5.432 31,601 -0.05(-0.93%)
Jul 14, 2009 5.503 5.503 5.437 5.483 25,328 -0.04(-0.74%)
Jul 13, 2009 5.488 5.551 5.488 5.524 10,734 +0.03(+0.55%)
Jul 10, 2009 5.442 5.493 5.432 5.493 13,716 +0.03(+0.46%)
Jul 09, 2009 5.417 5.468 5.417 5.468 10,931 +0.07(+1.22%)
Jul 08, 2009 5.331 5.422 5.331 5.402 15,259 +0.03(+0.57%)
Jul 07, 2009 5.331 5.387 5.331 5.371 18,357 +0.05(+0.95%)
Jul 06, 2009 5.366 5.382 5.305 5.321 41,196 -0.05(-0.85%)
Jul 02, 2009 5.432 5.432 5.341 5.366 25,739 -0.03(-0.47%)
Jul 01, 2009 5.478 5.478 5.382 5.392 15,919 +0.01(+0.19%)
Jun 30, 2009 5.407 5.407 5.382 5.382 17,727 -0.02(-0.38%)
Jun 29, 2009 5.356 5.402 5.346 5.402 19,373 +0.02(+0.38%)
Jun 26, 2009 5.387 5.392 5.346 5.382 8,174 +0.02(+0.28%)
Jun 25, 2009 5.371 5.371 5.337 5.366 10,352 +0.00(+0.00%)
Jun 24, 2009 5.341 5.366 5.341 5.366 4,530 +0.02(+0.38%)
Jun 23, 2009 5.336 5.351 5.295 5.346 44,144 +0.05(+0.86%)
Jun 22, 2009 5.392 5.392 5.300 5.300 26,807 -0.09(-1.70%)
Jun 19, 2009 5.376 5.392 5.290 5.392 17,396 +0.04(+0.66%)
Jun 18, 2009 5.376 5.376 5.351 5.356 18,121 +0.00(+0.07%)
Jun 17, 2009 5.346 5.366 5.255 5.353 45,096 +0.01(+0.12%)
Jun 16, 2009 5.260 5.371 5.260 5.346 50,158 +0.10(+1.84%)
Jun 15, 2009 5.290 5.290 5.250 5.250 14,079 -0.10(-1.80%)
Jun 12, 2009 5.387 5.387 5.250 5.346 34,319 -0.04(-0.66%)
Jun 11, 2009 5.397 5.488 5.382 5.382 80,576 -0.05(-0.93%)
Jun 10, 2009 5.468 5.483 5.366 5.432 38,946 -0.03(-0.47%)
Jun 09, 2009 5.448 5.458 5.439 5.458 37,975 +0.01(+0.09%)
Jun 08, 2009 5.458 5.458 5.417 5.453 8,174 +0.01(+0.19%)
Jun 05, 2009 5.524 5.620 5.432 5.442 41,235 -0.08(-1.37%)
Jun 04, 2009 5.366 5.518 5.366 5.518 65,681 +0.15(+2.83%)
Jun 03, 2009 5.453 5.453 5.356 5.366 21,272 -0.07(-1.21%)
Jun 02, 2009 5.356 5.432 5.356 5.432 25,800 +0.10(+1.90%)
Jun 01, 2009 5.366 5.432 5.321 5.331 27,981 -0.03(-0.57%)
May 29, 2009 5.422 5.422 5.356 5.361 15,940 -0.09(-1.58%)
May 28, 2009 5.539 5.539 5.397 5.448 36,084 -0.09(-1.65%)
May 27, 2009 5.574 5.574 5.534 5.539 18,909 -0.04(-0.73%)
May 26, 2009 5.580 5.580 5.534 5.580 16,742 +0.00(+0.00%)
May 22, 2009 5.529 5.580 5.529 5.580 22,257 +0.06(+1.10%)
May 21, 2009 5.503 5.529 5.483 5.519 22,848 +0.04(+0.65%)
May 20, 2009 5.488 5.488 5.468 5.483 6,401 +0.04(+0.70%)
May 19, 2009 5.376 5.448 5.376 5.445 10,524 +0.02(+0.42%)
May 18, 2009 5.356 5.422 5.356 5.422 14,875 +0.07(+1.23%)
May 15, 2009 5.351 5.371 5.351 5.356 20,423 +0.04(+0.67%)
May 14, 2009 5.310 5.326 5.310 5.321 1,786 -0.00(-0.00%)
May 13, 2009 5.316 5.346 5.255 5.321 24,250 +0.02(+0.38%)
May 12, 2009 5.275 5.304 5.239 5.300 7,581 +0.06(+1.16%)
May 11, 2009 5.224 5.351 5.224 5.239 23,785 -0.04(-0.67%)
May 08, 2009 5.234 5.275 5.229 5.275 24,337 +0.05(+0.93%)
May 07, 2009 5.239 5.255 5.224 5.226 11,621 -0.02(-0.44%)
May 06, 2009 5.255 5.265 5.239 5.250 60,666 +0.01(+0.10%)
May 05, 2009 5.229 5.275 5.214 5.244 33,484 +0.04(+0.78%)
May 04, 2009 5.184 5.229 5.169 5.204 14,668 +0.03(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.