Quantcast

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

BSD 
$12.23
*  
unch
unch
Get BSD Alerts
*Delayed - data as of Sep. 19, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

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 12.26 12.31 12.21 12.23 50,408
09/19/2018 12.23 12.31 12.21 12.23 50,408
09/18/2018 12.34 12.34 12.23 12.23 24,662
09/17/2018 12.37 12.3713 12.29 12.34 31,891
09/14/2018 12.42 12.43 12.37 12.37 25,146
09/13/2018 12.55 12.55 12.41 12.42 21,738
09/12/2018 12.52 12.53 12.51 12.52 14,492
09/11/2018 12.6 12.6 12.52 12.58 16,940
09/10/2018 12.54 12.6507 12.5 12.6 51,033
09/07/2018 12.53 12.6 12.51 12.53 12,742
09/06/2018 12.61 12.61 12.5 12.58 18,741
09/05/2018 12.61 12.61 12.54 12.59 14,783
09/04/2018 12.64 12.64 12.54 12.54 28,155
08/31/2018 12.6 12.61 12.58 12.59 15,444
08/30/2018 12.61 12.63 12.59 12.59 12,013
08/29/2018 12.63 12.63 12.53 12.59 24,412
08/28/2018 12.57 12.59 12.54 12.56 13,869
08/27/2018 12.63 12.63 12.57 12.62 24,118
08/24/2018 12.58 12.64 12.57 12.61 12,653
08/23/2018 12.63 12.64 12.56 12.5893 14,681
08/22/2018 12.61 12.659 12.59 12.65 26,668
08/21/2018 12.58 12.66 12.58 12.65 17,515
08/20/2018 12.65 12.65 12.58 12.63 13,998
08/17/2018 12.59 12.62 12.58 12.62 5,576
08/16/2018 12.62 12.62 12.6 12.61 4,460
08/15/2018 12.65 12.65 12.6 12.64 5,161
08/14/2018 12.61 12.61 12.57 12.6 12,164
08/13/2018 12.62 12.64 12.61 12.6272 6,664
08/10/2018 12.58 12.6124 12.56 12.6124 9,726
08/09/2018 12.59 12.61 12.55 12.57 14,511
08/08/2018 12.6 12.6 12.5601 12.59 2,672
08/07/2018 12.59 12.61 12.58 12.58 7,081
08/06/2018 12.58 12.67 12.56 12.56 27,375
08/03/2018 12.57 12.65 12.57 12.59 13,000
08/02/2018 12.73 12.73 12.56 12.56 23,751
08/01/2018 12.62 12.72 12.6101 12.67 14,612
07/31/2018 12.73 12.77 12.62 12.63 28,634
07/30/2018 12.74 12.76 12.69 12.73 18,254
07/27/2018 12.75 12.76 12.7101 12.7146 8,514
07/26/2018 12.75 12.78 12.72 12.74 14,051
07/25/2018 12.7 12.7586 12.7 12.72 6,008
07/24/2018 12.7 12.76 12.655 12.74 16,997
07/23/2018 12.69 12.7 12.66 12.69 13,506
07/20/2018 12.63 12.69 12.63 12.66 9,535
07/19/2018 12.62 12.65 12.62 12.65 6,663
07/18/2018 12.64 12.64 12.6 12.61 5,845
07/17/2018 12.66 12.66 12.6 12.61 10,604
07/16/2018 12.69 12.69 12.6 12.6 8,001
07/13/2018 12.65 12.6898 12.63 12.66 18,581
07/12/2018 12.72 12.73 12.67 12.72 14,533
07/11/2018 12.66 12.7131 12.66 12.71 18,852
07/10/2018 12.62 12.695 12.62 12.67 15,728
07/09/2018 12.75 12.75 12.64 12.66 12,500
07/06/2018 12.71 12.75 12.65 12.65 3,764
07/05/2018 12.8 12.8 12.69 12.71 15,253
07/03/2018 12.73 12.76 12.707 12.72 9,605
07/02/2018 12.73 12.77 12.63 12.71 38,559
06/29/2018 12.62 12.68 12.62 12.62 17,665
06/28/2018 12.58 12.63 12.55 12.63 11,569
06/27/2018 12.62 12.63 12.58 12.58 7,429
06/26/2018 12.58 12.6331 12.58 12.62 6,700
06/25/2018 12.56 12.61 12.56 12.61 11,827
06/22/2018 12.62 12.62 12.5567 12.56 11,980
06/21/2018 12.56 12.64 12.56 12.61 19,362
06/20/2018 12.47 12.57 12.45 12.57 32,262
06/19/2018 12.5 12.55 12.47 12.53 75,523
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BSD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio