BlackRock Strategic Municipal Trust (NY: BSD )

14.77 USD -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 14.80 14.89 14.74 14.77 6,900 -0.02(-0.14%)
Jan 14, 2021 14.74 14.82 14.73 14.79 11,814 -0.09(-0.60%)
Jan 13, 2021 14.80 14.92 14.80 14.88 8,091 +0.04(+0.27%)
Jan 12, 2021 14.89 14.89 14.71 14.84 16,250 -0.18(-1.20%)
Jan 11, 2021 14.49 16.02 14.35 15.02 128,661 +0.60(+4.16%)
Jan 08, 2021 14.36 14.49 14.36 14.42 13,600 +0.04(+0.28%)
Jan 07, 2021 14.34 14.43 14.34 14.38 11,954 +0.04(+0.28%)
Jan 06, 2021 14.32 14.34 14.29 14.34 9,655 +0.02(+0.14%)
Jan 05, 2021 14.35 14.39 14.25 14.32 26,347 +0.02(+0.14%)
Jan 04, 2021 14.30 14.34 14.19 14.30 18,211 +0.02(+0.14%)
Dec 31, 2020 14.28 14.28 14.28 8,503 +0.09(+0.63%)
Dec 30, 2020 14.16 14.22 14.16 14.19 8,503 +0.02(+0.15%)
Dec 29, 2020 14.14 14.18 14.12 14.17 11,238 +0.02(+0.13%)
Dec 28, 2020 14.16 14.21 14.09 14.15 27,242 +0.00(+0.00%)
Dec 24, 2020 14.18 14.19 14.15 14.15 6,600 -0.01(-0.07%)
Dec 23, 2020 14.07 14.17 14.07 14.16 28,070 +0.04(+0.28%)
Dec 22, 2020 14.09 14.17 14.09 14.12 10,262 +0.05(+0.36%)
Dec 21, 2020 14.06 14.15 14.06 14.07 15,279 -0.08(-0.57%)
Dec 18, 2020 14.06 14.15 14.06 14.15 15,600 +0.07(+0.50%)
Dec 17, 2020 14.14 14.19 14.08 14.08 23,343 -0.07(-0.49%)
Dec 16, 2020 14.21 14.34 14.14 14.15 28,227 -0.07(-0.49%)
Dec 15, 2020 14.29 14.33 14.22 14.22 16,571 -0.12(-0.84%)
Dec 14, 2020 14.40 14.45 14.31 14.34 13,931 -0.10(-0.69%)
Dec 11, 2020 14.42 14.48 14.42 14.44 9,300 -0.02(-0.14%)
Dec 10, 2020 14.39 14.49 14.39 14.46 8,444 -0.00(-0.01%)
Dec 09, 2020 14.44 14.50 14.41 14.46 9,640 +0.03(+0.21%)
Dec 08, 2020 14.30 14.45 14.30 14.43 20,768 +0.06(+0.42%)
Dec 07, 2020 14.40 14.40 14.33 14.37 23,084 -0.06(-0.42%)
Dec 04, 2020 14.31 14.49 14.27 14.43 6,700 +0.13(+0.91%)
Dec 03, 2020 14.20 14.44 14.17 14.30 14,996 +0.12(+0.85%)
Dec 02, 2020 14.22 14.24 14.15 14.18 24,366 -0.14(-0.98%)
Dec 01, 2020 14.15 14.38 14.11 14.32 26,622 +0.23(+1.63%)
Nov 30, 2020 13.97 14.09 13.97 14.09 14,445 +0.11(+0.79%)
Nov 27, 2020 14.03 14.12 13.98 13.98 7,500 -0.02(-0.14%)
Nov 25, 2020 14.01 14.01 13.97 14.00 19,700 -0.01(-0.07%)
Nov 24, 2020 14.01 14.01 13.92 14.01 11,832 +0.06(+0.43%)
Nov 23, 2020 13.87 13.95 13.87 13.95 34,307 +0.09(+0.65%)
Nov 20, 2020 13.85 13.88 13.82 13.86 8,000 +0.00(+0.00%)
Nov 19, 2020 13.80 13.92 13.79 13.86 15,473 +0.09(+0.65%)
Nov 18, 2020 13.75 13.91 13.75 13.77 39,825 -0.03(-0.22%)
Nov 17, 2020 13.73 13.81 13.72 13.80 5,609 +0.10(+0.73%)
Nov 16, 2020 13.69 13.90 13.66 13.70 13,406 +0.05(+0.37%)
Nov 13, 2020 13.67 13.71 13.64 13.65 13,400 -0.12(-0.87%)
Nov 12, 2020 13.69 13.78 13.69 13.77 21,988 +0.05(+0.36%)
Nov 11, 2020 13.75 13.78 13.61 13.72 16,184 +0.06(+0.44%)
Nov 10, 2020 13.59 13.67 13.59 13.66 14,733 +0.05(+0.37%)
Nov 09, 2020 13.70 13.71 13.56 13.61 27,741 +0.02(+0.15%)
Nov 06, 2020 13.54 13.65 13.54 13.59 12,600 +0.03(+0.22%)
Nov 05, 2020 13.51 13.65 13.43 13.56 32,657 +0.06(+0.44%)
Nov 04, 2020 13.34 13.50 13.33 13.50 12,386 +0.20(+1.50%)
Nov 03, 2020 13.24 13.31 13.24 13.30 19,724 -0.01(-0.08%)
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.