BlackRock Pennsylvania Strategic Municipal Trust (The) Historical Stock Prices

BPS 
$12.83
*  
unch
unch
Get BPS Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading BPS now
Exchange: AMEX

Community Rating:
View:    BPS After Hours
 
 
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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.82 N/A N/A  12.83 0
08/19/2014 12.83 12.83 12.76 12.83 3,258
08/18/2014 12.72 12.83 12.66 12.83 5,375
08/15/2014 12.85 12.85 12.85 12.85 100
08/14/2014 12.63 12.85 12.63 12.8452 2,509
08/13/2014 12.76 12.93 12.76 12.8299 2,035
08/12/2014 12.92 12.92 12.75 12.7699 2,201
08/11/2014 12.63 12.63 12.63 12.63 442
08/08/2014 12.64 12.74 12.64 12.64 1,217
08/07/2014 12.62 12.651 12.62 12.64 1,891
08/06/2014 12.72 12.72 12.65 12.69 3,683
08/05/2014 12.786 12.786 12.786 12.786 00
08/04/2014 12.7601 12.786 12.7601 12.786 985
08/01/2014 12.85 12.8799 12.85 12.8799 1,180
07/31/2014 12.76 12.82 12.76 12.82 814
07/30/2014 12.8 12.8 12.76 12.76 2,079
07/29/2014 12.9 12.9 12.7801 12.8136 1,491
07/28/2014 12.76 12.8899 12.76 12.85 6,684
07/25/2014 12.9 12.9 12.866 12.87 1,340
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
04/23/2014 12.79 12.86 12.79 12.86 2,460
04/22/2014 12.5787 12.67 12.5787 12.66 1,331
04/21/2014 12.7499 12.7499 12.5701 12.5701 4,635
04/17/2014 12.7 13.32 12.62 12.62 2,026
04/16/2014 12.6021 12.62 12.6021 12.62 750
04/15/2014 12.6399 12.6399 12.5801 12.5801 705
04/14/2014 12.62 12.62 12.62 12.62 00
04/11/2014 12.57 12.65 12.57 12.62 5,675
04/10/2014 12.57 12.65 12.55 12.55 3,956
04/09/2014 12.5401 12.59 12.471 12.51 2,716
04/08/2014 12.65 12.65 12.5401 12.5401 1,261
04/07/2014 12.88 12.88 12.6 12.63 2,703
04/04/2014 12.25 12.66 12.07 12.56 8,060
04/03/2014 12.76 12.76 12.4601 12.49 933
04/02/2014 12.48 12.76 12.48 12.55 689
04/01/2014 12.68 12.68 12.55 12.6 991
03/31/2014 12.5801 12.5801 12.5801 12.5801 00
03/28/2014 12.5701 12.5801 12.57 12.5801 1,420
03/27/2014 12.75 12.75 12.5 12.6301 14,854
03/26/2014 12.5001 12.7 12.5 12.6999 14,981
03/25/2014 12.6001 12.65 12.5616 12.5616 7,932
03/24/2014 12.63 12.63 12.53 12.5799 1,758
03/21/2014 12.5 12.5 12.4224 12.4224 1,076
03/20/2014 12.46 12.46 12.46 12.46 00
03/19/2014 12.4401 12.48 12.4401 12.46 5,450
03/18/2014 12.6399 12.64 12.4845 12.4845 8,070
03/17/2014 12.48 12.65 12.4701 12.65 9,929
03/14/2014 12.418 12.73 12.39 12.52 2,251
03/13/2014 12.4 12.4 12.4 12.4 00
03/12/2014 12.35 12.4 12.35 12.4 1,116
03/11/2014 12.3534 12.3534 12.3534 12.3534 817
03/10/2014 12.24 12.3 12.24 12.3 1,002
03/07/2014 12.2299 12.2301 12.2299 12.23 3,102
03/06/2014 12.29 12.29 12.29 12.29 00
03/05/2014 12.4 12.4104 12.29 12.29 3,902
03/04/2014 12.469 12.47 12.4066 12.4066 3,799
03/03/2014 12.54 12.54 12.33 12.43 1,266
02/28/2014 12.386 12.49 12.386 12.4899 3,947
02/27/2014 12.37 12.4499 12.37 12.4499 801
02/26/2014 12.35 12.3599 12.26 12.35 5,238
02/25/2014 12.27 12.27 12.23 12.27 734
02/24/2014 12.29 12.29 12.22 12.22 2,058
02/21/2014 12.259 12.31 12.2464 12.3 1,621
02/20/2014 12.29 12.29 12.29 12.29 134
02/19/2014 12.31 12.31 12.21 12.21 2,555
02/18/2014 12.22 12.22 12.22 12.22 00
02/14/2014 12.25 12.2699 12.13 12.22 2,700
02/13/2014 12.3972 12.3972 12.3972 12.3972 00
02/12/2014 12.3972 12.3972 12.3972 12.3972 00
02/11/2014 12.3815 12.3972 12.37 12.3972 1,580
02/10/2014 12.3863 12.3863 12.3863 12.3863 1,094
02/07/2014 12.34 12.4 12.28 12.3058 2,411
02/06/2014 12.244 12.272 12.244 12.272 393
02/05/2014 12.27 12.27 12.26 12.26 438
02/04/2014 12.24 12.2601 12.19 12.2601 2,721
02/03/2014 12.35 12.35 12.34 12.34 810
01/31/2014 12.27 12.27 12.27 12.27 00
01/30/2014 12.21 12.27 12.21 12.27 1,343
01/29/2014 12.09 12.21 12.09 12.19 1,226
01/28/2014 12.01 12.01 12.01 12.01 192
01/27/2014 12.15 12.15 12.1104 12.1104 566
01/24/2014 12.13 12.16 12.1299 12.14 3,335
01/23/2014 12.24 12.331 12.13 12.13 3,680
01/22/2014 12.1 12.23 12.05 12.17 7,190
01/21/2014 12.18 12.23 12.11 12.2 16,008
01/17/2014 12.17 12.25 12.13 12.25 2,269
01/16/2014 12.17 12.21 12.17 12.1983 2,226
01/15/2014 12.15 12.17 12.01 12.17 5,829
01/14/2014 12.1284 12.1284 12.09 12.09 1,064
01/13/2014 12.17 12.17 12.11 12.14 2,172
01/10/2014 12.088 12.167 12.065 12.167 1,410
01/09/2014 11.99 12.0507 11.95 12.03 5,074
01/08/2014 11.969 11.99 11.955 11.955 3,517
01/07/2014 12.03 12.03 11.885 11.92 4,379
01/06/2014 11.84 11.92 11.82 11.85 5,163
01/03/2014 11.69 11.76 11.55 11.76 918
01/02/2014 11.65 11.68 11.57 11.62 3,417
12/31/2013 11.8 11.8 11.55 11.55 4,403
12/30/2013 11.54 11.76 11.54 11.72 15,522
12/27/2013 11.54 11.7 11.51 11.699 19,516
12/26/2013 11.7 11.84 11.67 11.73 1,656
12/24/2013 11.65 11.72 11.61 11.61 8,186
12/23/2013 11.64 11.92 11.59 11.6 20,594
12/20/2013 11.54 11.69 11.463 11.55 12,396
12/19/2013 11.57 11.69 11.46 11.69 14,032
12/18/2013 11.52 11.52 11.4 11.4 7,706
12/17/2013 11.3 11.39 11.3 11.39 8,358
12/16/2013 11.19 11.27 11.11 11.21 4,828
12/13/2013 11.23 11.23 11.19 11.22 1,389
12/12/2013 11.25 11.31 11.23 11.23 8,742
12/11/2013 11.35 11.35 11.2401 11.2401 3,457
12/10/2013 11.35 11.38 11.34 11.35 5,703
12/09/2013 11.33 11.42 11.25 11.25 17,588
12/06/2013 11.36 11.44 11.3 11.44 6,642
12/05/2013 11.35 11.396 11.35 11.37 4,100
12/04/2013 11.55 11.56 11.34 11.42 5,356
12/03/2013 11.55 11.55 11.44 11.452 4,037
12/02/2013 11.59 11.59 11.32 11.52 4,707
11/29/2013 11.49 11.49 11.49 11.49 00
11/27/2013 11.56 11.57 11.44 11.49 6,800
11/26/2013 11.51 11.57 11.34 11.56 6,488
11/25/2013 11.53 11.55 11.31 11.44 14,470
11/22/2013 11.47 11.4707 11.47 11.4707 1,000
11/21/2013 11.488 11.57 11.46 11.48 4,800
11/20/2013 11.72 11.79 11.59 11.59 9,238
11/19/2013 11.71 11.76 11.71 11.71 12,200
11/18/2013 11.73 11.76 11.68 11.68 4,459
11/15/2013 11.73 11.74 11.73 11.74 1,702
11/14/2013 11.76 11.79 11.71 11.71 7,590
11/13/2013 11.75 11.82 11.75 11.81 3,104
11/12/2013 11.87 11.87 11.78 11.782 5,143
11/11/2013 11.81 11.9 11.78 11.78 2,055
11/08/2013 11.77 11.79 11.75 11.79 2,233
11/07/2013 11.85 11.92 11.78 11.92 10,297
11/06/2013 11.71 11.71 11.71 11.71 300
11/05/2013 11.78 11.78 11.77 11.7718 3,483
11/04/2013 11.9 11.9 11.77 11.83 2,202
11/01/2013 11.98 11.98 11.77 11.8099 4,720
10/31/2013 11.89 11.93 11.85 11.9299 8,762
10/30/2013 12.08 12.08 11.9 11.9 5,260
10/29/2013 12.1 12.1 12.01 12.03 4,553
10/28/2013 11.8 12.34 11.78 12.07 12,821
10/25/2013 11.88 11.89 11.87 11.87 1,124
10/24/2013 11.9 11.96 11.89 11.96 2,800
10/23/2013 11.94 11.94 11.74 11.8401 10,372
10/22/2013 12.01 12.01 11.766 11.86 16,703
10/21/2013 11.8201 11.95 11.8201 11.95 1,306
10/18/2013 11.8 12 11.8 12 10,374
10/17/2013 11.81 11.9 11.58 11.9 10,130
10/16/2013 11.69 11.69 11.69 11.69 00
10/15/2013 11.63 11.839 11.63 11.69 8,254
10/14/2013 11.72 11.7699 11.72 11.7699 2,100
10/11/2013 11.7 11.71 11.67 11.7099 5,353
10/10/2013 11.78 11.78 11.71 11.76 1,133
10/09/2013 11.94 11.94 11.8201 11.8201 700
10/08/2013 11.87 11.87 11.74 11.8099 1,416
10/07/2013 12 12.05 11.86 11.86 1,565
10/04/2013 11.99 11.99 11.99 11.99 00
10/03/2013 12.07 12.07 11.29 11.99 5,506
10/02/2013 12.1799 12.1799 12.1799 12.1799 200
10/01/2013 12.3 12.3 12.3 12.3 340
09/30/2013 12.01 12.09 12.01 12.09 1,118
09/27/2013 12.08 12.14 12.04 12.04 2,000
09/26/2013 12.06 12.236 12.06 12.1 6,000
09/25/2013 12.1701 12.289 12.1619 12.21 5,299
09/24/2013 12.15 12.21 12.15 12.17 2,003
09/23/2013 12.07 12.12 12.07 12.12 845
09/20/2013 12.08 12.1106 12.06 12.1106 2,134
09/19/2013 12.01 12.01 12 12.01 600
09/18/2013 11.61 11.92 11.61 11.92 5,746
09/17/2013 11.78 11.78 11.44 11.7093 2,400
09/16/2013 11.58 11.73 11.5676 11.59 17,187
09/13/2013 11.42 11.6 11.38 11.45 15,602
09/12/2013 11.44 11.56 11.371 11.45 3,850
09/11/2013 11.8 11.8 11.74 11.75 1,827
09/10/2013 11.9 11.9 11.62 11.75 6,101
09/09/2013 11.96 11.96 11.71 11.73 5,932
09/06/2013 11.8 11.89 11.8 11.85 7,286
09/05/2013 11.8 11.81 11.66 11.66 7,749
09/04/2013 11.6 11.6474 11.53 11.6474 5,939
09/03/2013 11.53 11.57 11.47 11.5101 1,286
08/30/2013 11.48 11.62 11.468 11.62 4,770
08/29/2013 11.46 11.62 11.46 11.62 3,104
08/28/2013 11.76 11.76 11.48 11.48 8,110
08/27/2013 11.65 11.68 11.65 11.68 600
08/26/2013 11.68 11.71 11.59 11.59 7,977
08/23/2013 11.65 11.67 11.59 11.67 3,964
08/22/2013 11.49 11.61 11.48 11.55 3,830
08/21/2013 11.47 11.47 11.42 11.44 4,060
08/20/2013 11.13 11.5 11.13 11.5 10,350
08/19/2013 11.27 11.33 11.2 11.29 12,448
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?