Home > Quotes > BPS > Historical Prices

BlackRock Pennsylvania Strategic Municipal Trust (The) Historical Stock Prices

BPS 
$12.99
*  
0.11
  negative  
0.84%
Get BPS Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: AMEX

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  13.10  13.20  12.99  12.99 8,033
06/19/2013 13.2 13.2 12.99 12.99 8,033
06/18/2013 13.245 13.245 12.99 13.1 9,720
06/17/2013 13.26 13.26 13.2488 13.2488 400
06/14/2013 13.35 13.4 13.31 13.31 4,119
06/13/2013 13.13 13.33 13.13 13.33 8,954
06/12/2013 13.53 13.53 13.141 13.141 9,712
06/11/2013 13.82 13.82 13.591 13.704 8,400
06/10/2013 13.91 13.97 13.82 13.82 5,441
06/07/2013 14.07 14.12 14.02 14.02 3,457
06/06/2013 13.98 14.12 13.98 14.08 4,100
06/05/2013 14.03 14.14 14.03 14.12 1,571
06/04/2013 14.01 14.19 13.88 13.98 4,635
06/03/2013 14.23 14.23 13.83 13.98 8,813
05/31/2013 14.5 14.69 14.1366 14.14 16,205
05/30/2013 14.58 14.58 14.45 14.45 741
05/29/2013 14.85 14.85 14.57 14.58 8,239
05/28/2013 15.16 15.16 14.8 14.94 5,838
05/24/2013 15.23 15.23 15.16 15.19 750
05/23/2013 15.28 15.28 15.28 15.28 100
05/22/2013 15.24 15.43 15.24 15.37 3,936
05/21/2013 15.3 15.34 15.15 15.15 9,031
05/20/2013 15.56 15.56 15.21 15.3 11,356
05/17/2013 15.54 15.54 15.54 15.54 100
05/16/2013 15.512 15.594 15.49 15.59 3,400
05/15/2013 15.42 15.69 15.42 15.5799 4,267
05/14/2013 15.45 15.47 15.4 15.47 5,685
05/13/2013 15.44 15.49 15.41 15.43 6,988
05/10/2013 15.4899 15.4899 15.4899 15.4899 250
05/09/2013 15.3 15.46 15.25 15.46 1,300
05/08/2013 15.3 15.35 15.29 15.35 3,170
05/07/2013 15.35 15.35 15.3 15.33 1,300
05/06/2013 15.3325 15.3325 15.3325 15.3325 150
05/03/2013 15.27 15.3 15.27 15.3 1,400
05/02/2013 15.214 15.3297 15.15 15.3 2,324
05/01/2013 15.13 15.18 15.13 15.18 1,301
04/30/2013 15.05 15.05 15.02 15.02 3,000
04/29/2013 15.09 15.09 15.09 15.09 00
04/26/2013 15.11 15.23 14.9982 15.09 4,171
04/25/2013 15.06 15.06 15.04 15.05 1,400
04/24/2013 15.11 15.116 15.06 15.1 1,800
04/23/2013 15.01 15.16 15.01 15.16 1,356
04/22/2013 15.11 15.11 14.92 14.96 3,790
04/19/2013 14.92 14.93 14.914 14.914 2,521
04/18/2013 14.95 14.95 14.87 14.88 1,689
04/17/2013 14.9 14.9 14.9 14.9 700
04/16/2013 14.898 14.898 14.898 14.898 200
04/15/2013 14.9 14.93 14.89 14.89 3,454
04/12/2013 14.89 14.91 14.89 14.909 500
04/11/2013 14.88 14.93 14.88 14.88 3,250
04/10/2013 14.95 14.954 14.8 14.85 4,670
04/09/2013 15.07 15.07 14.85 14.85 3,660
04/08/2013 14.84 14.9328 14.79 14.9328 3,002
04/05/2013 14.79 14.8 14.76 14.79 400
04/04/2013 14.82 14.82 14.72 14.72 1,657
04/03/2013 14.54 14.71 14.54 14.71 4,393
04/02/2013 14.55 14.658 14.5092 14.658 2,440
04/01/2013 14.72 14.72 14.57 14.59 1,135
03/28/2013 14.65 14.65 14.61 14.61 1,665
03/27/2013 14.68 14.68 14.68 14.68 00
03/26/2013 14.68 14.68 14.599 14.68 1,636
03/25/2013 14.71 14.71 14.59 14.64 2,294
03/22/2013 14.84 14.84 14.7 14.7 700
03/21/2013 14.66 14.75 14.66 14.7356 2,103
03/20/2013 14.62 14.65 14.62 14.65 400
03/19/2013 14.52 14.62 14.47 14.57 3,084
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.