Quantcast

BlackRock Long-Term Municipal Advantage Trust BlackRock Long-Term Municipal Advantage Trust Common Shares of Beneficial Interest Historical Stock Prices

BTA 
$11.35
*  
0.0153
0.13%
Get BTA Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading BTA now
Exchange:NYSE

Community Rating:
View:    BTA 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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 11.31 11.36 11.28 11.35 39,485
01/15/2019 11.39 11.4 11.35 11.3653 22,532
01/14/2019 11.35 11.41 11.28 11.37 20,836
01/11/2019 11.34 11.4 11.3015 11.4 41,063
01/10/2019 11.24 11.32 11.19 11.29 69,049
01/09/2019 11.2 11.2 11.12 11.19 42,419
01/08/2019 11.17 11.19 11.12 11.16 53,786
01/07/2019 11.03 11.1 11.03 11.1 38,911
01/04/2019 10.99 11.06 10.89 10.98 63,355
01/03/2019 10.92 11.02 10.91 11.01 75,877
01/02/2019 10.68 10.88 10.68 10.87 72,260
12/31/2018 10.65 10.73 10.62 10.67 113,655
12/28/2018 10.62 10.7107 10.61 10.63 116,709
12/27/2018 10.72 10.77 10.55 10.63 180,701
12/26/2018 10.82 10.84 10.69 10.7 118,186
12/24/2018 10.95 10.95 10.8149 10.86 24,005
12/21/2018 10.78 10.95 10.76 10.86 87,664
12/20/2018 10.81 10.9 10.74 10.82 90,532
12/19/2018 10.81 10.95 10.75 10.83 68,892
12/18/2018 10.79 10.89 10.76 10.79 78,996
12/17/2018 10.91 10.99 10.78 10.86 96,140
12/14/2018 11.02 11.09 10.92 10.96 55,750
12/13/2018 11.16 11.17 11.03 11.03 41,906
12/12/2018 11.24 11.24 11.1444 11.16 49,047
12/11/2018 11.31 11.34 11.21 11.28 30,022
12/10/2018 11.3 11.5 11.28 11.29 81,506
12/07/2018 11.18 11.3 11.18 11.3 47,049
12/06/2018 11.28 11.3 11.16 11.26 102,152
12/04/2018 11.18 11.3 11.16 11.29 69,265
12/03/2018 11.09 11.19 11.04 11.18 56,910
11/30/2018 11 11.07 10.95 11.07 100,073
11/29/2018 11.05 11.0599 10.97 11 73,548
11/28/2018 10.83 10.94 10.83 10.94 84,239
11/27/2018 10.8 10.84 10.79 10.82 66,956
11/26/2018 10.72 10.88 10.72 10.8 41,531
11/23/2018 10.7 10.78 10.67 10.67 34,518
11/21/2018 10.75 10.82 10.65 10.6779 98,434
11/20/2018 10.78 10.8 10.66 10.73 113,508
11/19/2018 10.98 10.98 10.78 10.8054 84,520
11/16/2018 11.04 11.05 10.86 10.95 89,976
11/15/2018 11.5 11.5286 10.98 11.02 89,806
11/14/2018 11.46 11.55 11.3401 11.5 39,496
11/13/2018 11.42 11.51 11.32 11.51 38,235
11/12/2018 11.26 11.34 11.2262 11.32 20,808
11/09/2018 11.18 11.2826 11.1149 11.23 51,274
11/08/2018 10.93 11.13 10.93 11.12 47,736
11/07/2018 10.8 11.01 10.77 10.98 79,711
11/06/2018 10.7 10.81 10.69 10.81 112,550
11/05/2018 10.64 10.74 10.64 10.7 57,825
11/02/2018 10.64 10.68 10.62 10.64 47,476
11/01/2018 10.58 10.7169 10.58 10.67 119,802
10/31/2018 10.56 10.62 10.5 10.62 81,698
10/30/2018 10.57 10.63 10.52 10.63 99,625
10/29/2018 10.69 10.7 10.6 10.63 52,525
10/26/2018 10.69 10.82 10.68 10.7 52,844
10/25/2018 10.71 10.73 10.65 10.7011 52,809
10/24/2018 10.71 10.76 10.69 10.75 97,966
10/23/2018 10.77 10.791 10.7 10.71 64,540
10/22/2018 10.74 10.7614 10.7 10.76 35,974
10/19/2018 10.81 10.81 10.71 10.75 55,339
10/18/2018 10.86 10.921 10.8 10.81 49,971
10/17/2018 10.98 11 10.9 10.9 50,148
10/16/2018 11.08 11.08 10.98 11.02 21,557
10/15/2018 10.98 11.085 10.96 11 22,815
*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?

Smart Portfolio