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, 2007 8.783 8.783 8.504 8.555 112,272 -0.24(-2.76%)
May 30, 2007 8.854 8.854 8.783 8.798 34,469 -0.02(-0.17%)
May 29, 2007 8.834 8.885 8.793 8.814 38,408 +0.01(+0.06%)
May 25, 2007 9.108 8.844 8.702 8.808 48,060 -0.05(-0.52%)
May 24, 2007 9.387 9.474 8.656 8.854 321,453 -0.53(-5.68%)
May 23, 2007 9.646 9.646 9.367 9.387 78,590 -0.29(-3.04%)
May 22, 2007 9.743 9.743 9.672 9.682 9,454 -0.02(-0.16%)
May 21, 2007 9.773 9.778 9.697 9.697 19,106 -0.08(-0.78%)
May 18, 2007 9.783 9.925 9.773 9.773 11,818 -0.01(-0.05%)
May 17, 2007 9.783 9.834 9.763 9.778 12,606 -0.03(-0.31%)
May 16, 2007 9.824 9.844 9.798 9.809 8,272 -0.06(-0.62%)
May 15, 2007 9.814 9.870 9.814 9.870 12,802 +0.07(+0.73%)
May 14, 2007 9.753 9.804 9.753 9.798 5,121 +0.05(+0.47%)
May 11, 2007 9.834 9.900 9.697 9.753 47,469 -0.15(-1.49%)
May 10, 2007 9.834 9.900 9.824 9.900 3,939 +0.05(+0.46%)
May 09, 2007 9.839 9.870 9.824 9.854 11,621 +0.01(+0.05%)
May 08, 2007 9.809 9.849 9.809 9.849 6,893 +0.06(+0.62%)
May 07, 2007 9.743 9.829 9.743 9.788 11,818 +0.04(+0.42%)
May 04, 2007 9.824 9.824 9.748 9.748 8,075 -0.07(-0.72%)
May 03, 2007 9.824 9.849 9.773 9.819 13,196 +0.06(+0.57%)
May 02, 2007 9.824 9.824 9.707 9.763 8,272 -0.04(-0.36%)
May 01, 2007 9.798 9.798 9.687 9.798 14,378 +0.08(+0.84%)
Apr 30, 2007 9.687 9.717 9.687 9.717 3,742 +0.07(+0.74%)
Apr 27, 2007 9.656 9.758 9.646 9.646 14,575 -0.05(-0.47%)
Apr 26, 2007 9.616 9.722 9.616 9.692 12,212 +0.02(+0.21%)
Apr 25, 2007 9.697 9.697 9.646 9.672 10,833 -0.04(-0.42%)
Apr 24, 2007 9.732 9.809 9.712 9.712 19,696 -0.05(-0.52%)
Apr 23, 2007 9.849 9.858 9.707 9.763 28,954 -0.09(-0.88%)
Apr 20, 2007 9.915 10.22 9.748 9.849 120,348 +0.19(+1.94%)
Apr 19, 2007 9.616 9.732 9.616 9.661 26,984 +0.06(+0.58%)
Apr 18, 2007 9.570 9.672 9.545 9.606 19,499 -0.02(-0.20%)
Apr 17, 2007 9.545 9.666 9.545 9.625 26,590 +0.07(+0.68%)
Apr 16, 2007 9.595 9.595 9.534 9.560 3,151 -0.06(-0.58%)
Apr 13, 2007 9.575 9.621 9.448 9.616 18,318 +0.02(+0.16%)
Apr 12, 2007 9.595 9.682 9.545 9.600 34,272 -0.07(-0.73%)
Apr 11, 2007 9.545 9.697 9.545 9.672 29,348 +0.05(+0.47%)
Apr 10, 2007 9.468 9.646 9.468 9.626 27,378 +0.05(+0.53%)
Apr 09, 2007 9.595 9.641 9.545 9.575 27,181 +0.00(+0.00%)
Apr 05, 2007 9.504 9.773 9.504 9.575 45,105 +0.06(+0.59%)
Apr 04, 2007 9.418 9.519 9.397 9.519 21,272 +0.14(+1.46%)
Apr 03, 2007 9.342 9.408 9.342 9.382 27,772 +0.03(+0.27%)
Apr 02, 2007 9.392 9.402 9.357 9.357 23,439 +0.01(+0.11%)
Mar 30, 2007 9.408 9.413 9.347 9.347 13,984 -0.01(-0.11%)
Mar 29, 2007 9.347 9.413 9.347 9.357 17,530 -0.02(-0.22%)
Mar 28, 2007 9.352 9.377 9.347 9.377 12,212 +0.04(+0.38%)
Mar 27, 2007 9.372 9.372 9.342 9.342 7,681 -0.03(-0.27%)
Mar 26, 2007 9.362 9.413 9.347 9.367 10,439 +0.00(+0.00%)
Mar 23, 2007 9.402 9.428 9.367 9.367 17,924 -0.01(-0.05%)
Mar 22, 2007 9.342 9.372 9.321 9.372 23,636 +0.02(+0.22%)
Mar 21, 2007 9.301 9.357 9.301 9.352 36,242 +0.03(+0.33%)
Mar 20, 2007 9.301 9.321 9.301 9.321 17,333 -0.01(-0.05%)
Mar 19, 2007 9.306 9.326 9.296 9.326 30,333 +0.02(+0.22%)
Mar 16, 2007 9.306 9.316 9.306 9.306 6,893 +0.01(+0.11%)
Mar 15, 2007 9.336 9.347 9.296 9.296 13,393 +0.00(+0.00%)
Mar 14, 2007 9.306 9.306 9.296 9.296 10,439 -0.03(-0.33%)
Mar 13, 2007 9.397 9.352 9.296 9.326 99,863 -0.07(-0.76%)
Mar 12, 2007 9.321 9.397 9.296 9.397 22,454 +0.06(+0.60%)
Mar 09, 2007 9.255 9.377 9.255 9.342 34,469 +0.03(+0.27%)
Mar 08, 2007 9.367 9.377 9.306 9.316 36,636 +0.01(+0.11%)
Mar 07, 2007 9.377 9.377 9.296 9.306 62,833 -0.13(-1.35%)
Mar 06, 2007 9.550 9.550 9.423 9.433 67,954 -0.13(-1.38%)
Mar 05, 2007 9.600 9.682 9.545 9.565 51,211 -0.14(-1.41%)
Mar 02, 2007 9.722 9.722 9.636 9.702 42,545 -0.09(-0.88%)
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.