BlackRock Strategic Municipal Trust Inc. (The) Historical Stock Prices

BSD 
$13.32
*  
0.05
0.37%
Get BSD Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading BSD now
Exchange: NYSE

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 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
16:00  13.30  13.36  13.27  13.32 9,312
07/24/2014 13.34 13.36 13.27 13.32 9,312
07/23/2014 13.31 13.37 13.31 13.37 6,551
07/22/2014 13.31 13.35 13.28 13.344 8,764
07/21/2014 13.24 13.32 13.24 13.3 9,507
07/18/2014 13.21 13.24 13.21 13.23 4,843
07/17/2014 13.25 13.27 13.21 13.25 8,124
07/16/2014 13.15 13.2 13.14 13.19 18,731
07/15/2014 13.2 13.2 13.14 13.14 20,212
07/14/2014 13.27 13.27 13.23 13.23 7,822
07/11/2014 13.28 13.28 13.24 13.28 9,586
07/10/2014 13.26 13.32 13.24 13.2499 11,237
07/09/2014 13.26 13.29 13.24 13.26 8,159
07/08/2014 13.32 13.39 13.25 13.29 27,503
07/07/2014 13.21 13.31 13.21 13.31 5,911
07/03/2014 13.34 13.34 13.22 13.23 7,414
07/02/2014 13.52 13.52 13.33 13.34 9,607
07/01/2014 13.58 13.58 13.49 13.5 4,888
06/30/2014 13.57 13.57 13.49 13.527 4,061
06/27/2014 13.52 13.5444 13.5 13.5 4,710
06/26/2014 13.51 13.55 13.49 13.53 7,724
06/25/2014 13.41 13.52 13.41 13.5 8,359
06/24/2014 13.4 13.4104 13.38 13.39 9,008
06/23/2014 13.42 13.46 13.39 13.4 18,367
06/20/2014 13.34 13.39 13.34 13.39 3,519
06/19/2014 13.43 13.43 13.34 13.35 4,224
06/18/2014 13.37 13.39 13.31 13.37 8,641
06/17/2014 13.43 13.43 13.31 13.32 16,079
06/16/2014 13.55 13.55 13.3701 13.3701 20,249
06/13/2014 13.52 13.52 13.38 13.4 23,766
06/12/2014 13.47 13.55 13.47 13.55 6,665
06/11/2014 13.54 13.56 13.52 13.53 8,424
06/10/2014 13.59 13.59 13.54 13.54 2,184
06/09/2014 13.51 13.61 13.51 13.594 23,598
06/06/2014 13.48 13.56 13.48 13.51 6,732
06/05/2014 13.42 13.53 13.42 13.51 6,775
06/04/2014 13.56 13.64 13.43 13.43 23,698
06/03/2014 13.7 13.724 13.6 13.61 22,049
06/02/2014 13.69 13.76 13.69 13.71 17,892
05/30/2014 13.74 13.76 13.68 13.73 11,320
05/29/2014 13.73 13.83 13.73 13.76 10,820
05/28/2014 13.73 13.8 13.73 13.76 19,303
05/27/2014 13.71 13.73 13.69 13.73 7,031
05/23/2014 13.65 13.7 13.65 13.7 898
05/22/2014 13.64 13.76 13.64 13.67 23,612
05/21/2014 13.67 13.68 13.64 13.64 6,326
05/20/2014 13.68 13.75 13.65 13.67 39,851
05/19/2014 13.63 13.76 13.63 13.69 20,664
05/16/2014 13.66 13.67 13.63 13.6589 17,016
05/15/2014 13.54 13.65 13.54 13.62 13,178
05/14/2014 13.56 13.56 13.51 13.53 17,020
05/13/2014 13.5 13.56 13.482 13.51 16,991
05/12/2014 13.6 13.6 13.56 13.58 18,815
05/09/2014 13.46 13.53 13.46 13.53 7,427
05/08/2014 13.42 13.48 13.35 13.47 27,630
05/07/2014 13.22 13.4 13.22 13.35 45,533
05/06/2014 13.28 13.29 13.23 13.27 13,771
05/05/2014 13.31 13.33 13.23 13.24 18,224
05/02/2014 13.4 13.41 13.28 13.28 26,607
05/01/2014 13.24 13.4 13.24 13.37 24,535
04/30/2014 13.19 13.29 13.19 13.28 28,053
04/29/2014 13.15 13.26 13.15 13.18 47,441
04/28/2014 13.18 13.25 13.17 13.19 36,019
04/25/2014 13.22 13.26 13.16 13.18 38,013
04/24/2014 13.17 13.27 13.17 13.22 29,151
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?