BlackRock Pennsylvania Strategic Municipal Trust (The) Historical Stock Prices

BPS 
$12.7629
*  
0.0041
0.03%
Get BPS Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading BPS now
Exchange: AMEX

Community Rating:
 
 
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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  12.7629  12.7629  12.7629 2,090
12/19/2014 12.7588 12.7588 12.7588 12.7588 481
12/18/2014 12.765 12.765 12.7599 12.7599 825
12/17/2014 12.7699 12.77 12.75 12.77 4,470
12/16/2014 12.7516 12.7516 12.7516 12.7516 227
12/15/2014 12.8 12.8 12.6801 12.69 1,800
12/12/2014 12.72 12.73 12.61 12.72 2,307
12/11/2014 12.82 12.82 12.71 12.71 1,202
12/10/2014 12.7999 12.8 12.75 12.76 8,646
12/09/2014 12.75 12.75 12.75 12.75 230
12/08/2014 12.75 12.75 12.66 12.672 1,989
12/05/2014 12.7501 12.7501 12.7 12.75 5,636
12/04/2014 12.87 12.8799 12.8 12.8 1,330
12/03/2014 12.8452 12.8452 12.75 12.75 4,653
12/02/2014 12.7217 12.7217 12.7217 12.7217 1,375
12/01/2014 12.87 12.87 12.7101 12.79 2,439
11/28/2014 12.6901 12.75 12.69 12.75 1,050
11/26/2014 12.695 12.695 12.6801 12.6801 796
11/25/2014 12.8 12.8 12.68 12.73 4,286
11/24/2014 12.8599 12.8599 12.75 12.83 2,316
11/21/2014 12.5662 12.8 12.5662 12.8 11,947
11/20/2014 12.6744 12.6744 12.64 12.641 1,291
11/19/2014 12.76 12.76 12.62 12.6264 6,692
11/18/2014 12.8025 12.8095 12.751 12.786 1,601
11/17/2014 12.78 12.78 12.78 12.78 201
11/14/2014 12.735 12.767 12.72 12.72 7,114
11/13/2014 12.8 12.8 12.68 12.68 2,371
11/12/2014 12.81 12.88 12.8 12.8 3,709
11/11/2014 12.8701 12.9092 12.8701 12.9092 2,594
11/10/2014 12.88 12.88 12.88 12.88 00
11/07/2014 12.8699 12.88 12.86 12.88 1,601
11/06/2014 12.8001 12.8001 12.8 12.8001 1,605
11/05/2014 12.8 12.81 12.8 12.81 7,613
11/04/2014 12.79 12.85 12.7 12.8 9,378
11/03/2014 12.84 12.84 12.84 12.84 400
10/31/2014 12.8799 12.8799 12.8 12.81 2,145
10/30/2014 12.78 12.84 12.78 12.8 1,557
10/29/2014 12.81 12.8658 12.81 12.8658 473
10/28/2014 12.8 12.8 12.8 12.8 2,336
10/27/2014 12.8056 12.8056 12.8 12.8 945
10/24/2014 12.62 12.7613 12.62 12.75 4,640
10/23/2014 12.59 12.77 12.59 12.7375 3,866
10/22/2014 12.6716 12.6716 12.6716 12.6716 250
10/21/2014 12.75 12.76 12.61 12.7493 4,840
10/20/2014 12.85 12.85 12.75 12.75 881
10/17/2014 12.67 12.7699 12.67 12.73 5,545
10/16/2014 12.6 12.8 12.6 12.6396 672
10/15/2014 12.6 12.7799 12.6 12.6999 9,210
10/14/2014 12.6519 12.66 12.6519 12.66 2,362
10/13/2014 12.6686 12.6686 12.6686 12.6686 203
10/10/2014 12.63 12.64 12.58 12.59 5,686
10/09/2014 12.74 12.741 12.7269 12.741 1,860
10/08/2014 12.6 12.73 12.6 12.73 2,089
10/07/2014 12.64 12.65 12.57 12.625 4,188
10/06/2014 12.64 12.64 12.5501 12.5501 1,211
10/03/2014 12.64 12.64 12.5201 12.5471 1,750
10/02/2014 12.64 12.64 12.64 12.64 697
10/01/2014 12.51 12.64 12.51 12.57 1,327
09/30/2014 12.65 12.65 12.51 12.51 3,489
09/29/2014 12.65 12.65 12.65 12.65 00
09/26/2014 12.65 12.65 12.5311 12.65 1,870
09/25/2014 12.55 12.55 12.55 12.55 00
09/24/2014 12.6 12.6 12.55 12.55 3,836
09/23/2014 12.6472 12.6493 12.5307 12.5307 1,301
09/22/2014 12.6394 12.6394 12.6 12.604 2,928
09/19/2014 12.59 12.6 12.56 12.57 4,600
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?