BlackRock Pennsylvania Strategic Municipal Trust (The) Historical Stock Prices

BPS 
$12.9
*  
0.14
1.1%
Get BPS Alerts
*Delayed - data as of Jul. 25, 2014 12:54 ET  -  Find a broker to begin trading BPS now
Exchange: AMEX

Community Rating:
View:    BPS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
12:54 N/A  12.90  12.90  12.90 378
07/24/2014 12.76 12.76 12.76 12.76 350
07/23/2014 12.9 12.9 12.84 12.84 1,368
07/22/2014 12.7601 12.89 12.7601 12.89 3,827
07/21/2014 12.76 12.89 12.76 12.77 7,566
07/18/2014 12.76 12.85 12.76 12.77 1,427
07/17/2014 12.63 12.83 12.57 12.7 9,259
07/16/2014 12.554 12.64 12.554 12.63 2,810
07/15/2014 12.49 12.59 12.48 12.48 2,746
07/14/2014 12.5 12.5 12.5 12.5 1,652
07/11/2014 12.49 12.67 12.49 12.55 11,233
07/10/2014 12.56 12.56 12.55 12.55 1,158
07/09/2014 12.55 12.5548 12.55 12.5548 400
07/08/2014 12.61 12.67 12.61 12.6699 6,188
07/07/2014 12.52 12.63 12.52 12.604 7,573
07/03/2014 12.57 12.6271 12.5 12.5001 1,641
07/02/2014 12.61 12.65 12.57 12.57 2,995
07/01/2014 12.78 12.78 12.65 12.66 1,113
06/30/2014 12.73 12.78 12.65 12.78 2,929
06/27/2014 12.69 12.78 12.69 12.78 1,638
06/26/2014 12.85 12.85 12.66 12.78 808
06/25/2014 12.6921 12.77 12.6921 12.77 2,896
06/24/2014 12.561 12.6599 12.561 12.6599 800
06/23/2014 12.57 12.57 12.57 12.57 100
06/20/2014 12.63 12.63 12.56 12.62 1,036
06/19/2014 12.6 12.63 12.6 12.63 5,598
06/18/2014 12.53 12.59 12.53 12.59 2,049
06/17/2014 12.57 12.6999 12.55 12.56 4,233
06/16/2014 12.88 12.88 12.78 12.78 880
06/13/2014 12.83 12.83 12.83 12.83 00
06/12/2014 12.72 12.83 12.68 12.83 9,607
06/11/2014 12.851 12.851 12.83 12.85 602
06/10/2014 12.95 12.96 12.8 12.95 11,089
06/09/2014 13.108 13.11 13.108 13.11 504
06/06/2014 13.038 13.038 13.038 13.038 1,122
06/05/2014 13.016 13.04 12.98 12.98 2,155
06/04/2014 12.905 12.905 12.905 12.905 1,178
06/03/2014 12.9901 13.04 12.9901 13.04 484
06/02/2014 13.21 13.21 13.0501 13.0501 1,251
05/30/2014 13.12 13.12 13.12 13.12 00
05/29/2014 13.0999 13.12 13.0999 13.12 2,429
05/28/2014 13.07 13.1 13.052 13.1 2,195
05/27/2014 13.0818 13.0818 13.001 13.001 1,350
05/23/2014 12.93 13.2 12.93 13.17 3,600
05/22/2014 12.912 13.02 12.912 13.0196 1,700
05/21/2014 12.9999 13 12.8694 12.9988 4,850
05/20/2014 12.95 12.98 12.93 12.98 1,916
05/19/2014 12.94 12.94 12.94 12.94 565
05/16/2014 12.9201 12.93 12.92 12.92 1,200
05/15/2014 13.0099 13.0099 13.0099 13.0099 416
05/14/2014 13.06 13.06 12.8501 12.91 1,478
05/13/2014 12.93 12.9332 12.92 12.9332 900
05/12/2014 12.885 13.0799 12.885 13.0799 1,100
05/09/2014 13.06 13.06 12.92 12.925 2,610
05/08/2014 13.13 13.14 12.89 13.13 3,541
05/07/2014 13.14 13.14 12.9 12.987 1,696
05/06/2014 13.11 13.11 13 13 536
05/05/2014 13.09 13.09 13.09 13.09 149
05/02/2014 12.93 13.01 12.91 12.992 2,130
05/01/2014 13.08 13.08 12.91 12.9499 6,364
04/30/2014 13 13 13 13 00
04/29/2014 13.01 13.01 13 13 1,678
04/28/2014 12.95 13.0299 12.86 12.87 2,549
04/25/2014 12.85 12.94 12.7313 12.87 5,150
04/24/2014 12.82 12.82 12.72 12.81 6,407
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.

Research Brokers before you trade

Want to trade FX?