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 (%)
May 31, 2005 7.580 7.585 7.575 7.585 17,333 +0.00(+0.00%)
May 27, 2005 7.580 7.585 7.570 7.585 13,984 +0.01(+0.07%)
May 26, 2005 7.580 7.580 7.544 7.580 12,999 +0.04(+0.47%)
May 25, 2005 7.554 7.570 7.539 7.544 14,575 -0.03(-0.34%)
May 24, 2005 7.565 7.575 7.554 7.570 4,727 +0.01(+0.13%)
May 23, 2005 7.549 7.615 7.534 7.560 10,833 +0.02(+0.20%)
May 20, 2005 7.600 7.620 7.544 7.544 8,469 -0.05(-0.60%)
May 19, 2005 7.590 7.590 7.590 7.590 3,545 +0.03(+0.34%)
May 18, 2005 7.595 7.595 7.565 7.565 18,515 +0.01(+0.13%)
May 17, 2005 7.488 7.554 7.488 7.554 42,939 +0.06(+0.81%)
May 16, 2005 7.519 7.534 7.494 7.494 35,060 -0.02(-0.27%)
May 13, 2005 7.524 7.524 7.509 7.514 5,712 -0.04(-0.47%)
May 12, 2005 7.539 7.565 7.499 7.549 22,454 +0.00(+0.00%)
May 11, 2005 7.514 7.549 7.494 7.549 24,030 +0.00(+0.00%)
May 10, 2005 7.504 7.549 7.473 7.549 17,727 +0.09(+1.23%)
May 09, 2005 7.463 7.463 7.443 7.458 10,439 -0.01(-0.14%)
May 06, 2005 7.509 7.509 7.468 7.468 13,984 -0.04(-0.54%)
May 05, 2005 7.539 7.549 7.509 7.509 23,439 -0.03(-0.40%)
May 04, 2005 7.539 7.615 7.509 7.539 18,318 +0.05(+0.61%)
May 03, 2005 7.483 7.519 7.478 7.494 10,833 -0.01(-0.07%)
May 02, 2005 7.504 7.534 7.499 7.499 30,333 -0.03(-0.34%)
Apr 29, 2005 7.488 7.615 7.488 7.524 17,924 +0.06(+0.82%)
Apr 28, 2005 7.362 7.463 7.341 7.463 21,272 +0.10(+1.38%)
Apr 27, 2005 7.260 7.362 7.260 7.362 34,863 +0.13(+1.75%)
Apr 26, 2005 7.311 7.351 7.235 7.235 28,166 -0.06(-0.84%)
Apr 25, 2005 7.250 7.336 7.242 7.296 13,590 +0.02(+0.28%)
Apr 22, 2005 7.260 7.275 7.194 7.275 13,590 +0.03(+0.42%)
Apr 21, 2005 7.235 7.250 7.209 7.245 31,121 +0.01(+0.14%)
Apr 20, 2005 7.169 7.260 7.143 7.235 30,136 +0.04(+0.56%)
Apr 19, 2005 7.164 7.214 7.164 7.194 27,181 +0.04(+0.57%)
Apr 18, 2005 7.209 7.214 7.082 7.153 125,272 -0.05(-0.70%)
Apr 15, 2005 7.235 7.240 7.204 7.204 4,727 -0.04(-0.49%)
Apr 14, 2005 7.209 7.240 7.189 7.240 13,393 +0.04(+0.49%)
Apr 13, 2005 7.199 7.301 7.199 7.204 22,060 -0.01(-0.07%)
Apr 12, 2005 7.174 7.209 7.153 7.209 12,606 +0.01(+0.16%)
Apr 11, 2005 7.199 7.224 7.189 7.198 4,727 -0.01(-0.15%)
Apr 08, 2005 7.194 7.219 7.184 7.209 24,621 +0.00(+0.00%)
Apr 07, 2005 7.235 7.235 7.209 7.209 3,742 -0.03(-0.42%)
Apr 06, 2005 7.250 7.285 7.224 7.240 13,393 -0.01(-0.14%)
Apr 05, 2005 7.280 7.280 7.199 7.250 21,272 +0.00(+0.00%)
Apr 04, 2005 7.260 7.260 7.219 7.250 11,818 +0.05(+0.71%)
Apr 01, 2005 7.285 7.316 7.199 7.199 20,878 +0.05(+0.64%)
Mar 31, 2005 7.108 7.153 7.082 7.153 14,181 +0.07(+1.00%)
Mar 30, 2005 7.067 7.082 7.047 7.082 10,045 +0.03(+0.36%)
Mar 29, 2005 7.037 7.077 7.037 7.057 20,681 +0.03(+0.36%)
Mar 28, 2005 7.006 7.037 7.001 7.032 15,363 +0.02(+0.29%)
Mar 24, 2005 7.006 7.108 7.006 7.011 34,666 -0.04(-0.58%)
Mar 23, 2005 7.224 7.224 7.011 7.052 32,302 -0.17(-2.32%)
Mar 22, 2005 7.321 7.321 7.219 7.219 16,545 -0.10(-1.39%)
Mar 21, 2005 7.275 7.321 7.235 7.321 6,303 +0.05(+0.63%)
Mar 18, 2005 7.387 7.387 7.235 7.275 18,318 -0.08(-1.10%)
Mar 17, 2005 7.387 7.387 7.346 7.356 14,772 +0.02(+0.28%)
Mar 16, 2005 7.377 7.387 7.336 7.336 24,030 -0.08(-1.03%)
Mar 15, 2005 7.402 7.463 7.402 7.412 16,939 +0.03(+0.34%)
Mar 14, 2005 7.428 7.458 7.372 7.387 14,969 -0.06(-0.82%)
Mar 11, 2005 7.509 7.524 7.443 7.448 12,015 -0.07(-0.88%)
Mar 10, 2005 7.554 7.560 7.468 7.514 20,287 -0.04(-0.54%)
Mar 09, 2005 7.580 7.641 7.549 7.554 29,742 -0.07(-0.93%)
Mar 08, 2005 7.656 7.692 7.626 7.626 16,545 -0.02(-0.27%)
Mar 07, 2005 7.615 7.717 7.615 7.646 14,772 +0.00(+0.00%)
Mar 04, 2005 7.641 7.717 7.631 7.646 14,575 +0.05(+0.67%)
Mar 03, 2005 7.661 7.681 7.595 7.595 9,060 -0.04(-0.47%)
Mar 02, 2005 7.615 7.631 7.605 7.631 7,287 +0.05(+0.67%)
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.