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

BSD 
$13.56
*  
0.043
0.32%
Get BSD Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BSD now
Exchange: NYSE

Community Rating:
View:    BSD 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

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.55  13.64  13.55  13.56 4,244
05/21/2015 13.52 13.63 13.52 13.603 12,476
05/20/2015 13.52 13.53 13.5 13.51 2,826
05/19/2015 13.39 13.54 13.36 13.52 22,806
05/18/2015 13.73 13.74 13.36 13.44 45,020
05/15/2015 13.57 13.72 13.57 13.72 19,459
05/14/2015 13.54 13.62 13.4701 13.57 13,672
05/13/2015 13.53 13.53 13.46 13.47 14,492
05/12/2015 13.6 13.66 13.55 13.59 15,542
05/11/2015 13.73 13.78 13.6 13.6 24,160
05/08/2015 13.7 13.79 13.7 13.74 12,033
05/07/2015 13.72 13.75 13.66 13.66 16,708
05/06/2015 13.78 13.87 13.69 13.73 21,434
05/05/2015 13.87 13.92 13.8 13.8599 27,555
05/04/2015 13.93 14.32 13.87 13.89 28,253
05/01/2015 13.99 14.02 13.91 13.93 30,184
04/30/2015 13.99 14.01 13.93 14 20,196
04/29/2015 13.92 14.02 13.92 14.02 8,791
04/28/2015 13.97 14.03 13.9543 14.01 13,332
04/27/2015 13.96 13.98 13.9 13.98 11,888
04/24/2015 13.94 13.95 13.92 13.92 3,791
04/23/2015 13.89 13.96 13.89 13.94 15,549
04/22/2015 13.93 13.97 13.89 13.89 13,977
04/21/2015 13.96 13.98 13.9201 13.96 7,535
04/20/2015 13.89 14.01 13.89 14 6,935
04/17/2015 13.86 13.92 13.86 13.91 9,097
04/16/2015 13.87 13.91 13.87 13.9 15,594
04/15/2015 13.86 13.9 13.86 13.89 6,044
04/14/2015 13.8 13.88 13.8 13.8792 8,017
04/13/2015 13.78 13.81 13.75 13.79 10,349
04/10/2015 13.8 13.83 13.7887 13.83 4,721
04/09/2015 13.81 13.83 13.75 13.77 21,536
04/08/2015 13.78 13.839 13.78 13.83 13,732
04/07/2015 14.21 14.21 13.7101 13.7713 13,331
04/06/2015 13.75 13.83 13.71 13.72 5,381
04/02/2015 13.86 13.86 13.72 13.72 10,181
04/01/2015 13.87 13.98 13.8601 13.88 13,695
03/31/2015 13.76 13.87 13.74 13.84 31,139
03/30/2015 13.74 13.76 13.69 13.76 20,177
03/27/2015 13.6 13.72 13.6 13.715 14,534
03/26/2015 13.61 13.63 13.5701 13.6299 13,668
03/25/2015 13.69 13.69 13.62 13.64 18,856
03/24/2015 13.61 13.67 13.59 13.66 8,518
03/23/2015 13.7 13.71 13.6 13.61 17,616
03/20/2015 13.61 13.66 13.58 13.65 16,306
03/19/2015 13.64 13.67 13.56 13.62 9,540
03/18/2015 13.5 13.71 13.5 13.64 15,687
03/17/2015 13.58 13.59 13.48 13.49 7,629
03/16/2015 13.66 13.68 13.58 13.58 18,692
03/13/2015 13.65 13.68 13.6 13.68 9,436
03/12/2015 13.66 13.71 13.64 13.64 14,108
03/11/2015 13.63 13.71 13.62 13.66 20,903
03/10/2015 13.68 13.75 13.68 13.7 10,416
03/09/2015 13.74 13.78 13.61 13.63 15,151
03/06/2015 13.75 13.75 13.64 13.69 36,280
03/05/2015 13.93 13.93 13.743 13.82 27,770
03/04/2015 13.95 13.95 13.78 13.84 11,818
03/03/2015 13.77 13.8 13.76 13.78 6,771
03/02/2015 13.81 13.82 13.75 13.77 7,412
02/27/2015 13.74 13.84 13.74 13.83 13,142
02/26/2015 13.81 13.81 13.7 13.7 16,248
02/25/2015 13.75 13.83 13.75 13.81 12,419
02/24/2015 13.71 13.74 13.7 13.74 4,036
02/23/2015 13.81 13.84 13.69 13.69 28,203
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?