Quantcast

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

BTA 
$10.81
*  
0.09
0.83%
Get BTA Alerts
*Delayed - data as of Oct. 18, 2018  -  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 17-JUL-2018 TO 17-OCT-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 10.91 10.921 10.80 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
10/12/2018 10.97 11.01 10.92 11.01 36,953
10/11/2018 10.82 11.13 10.79 10.99 116,252
10/10/2018 10.83 10.87 10.82 10.87 42,711
10/09/2018 11.05 11.05 10.85 10.9 77,478
10/08/2018 10.86 11.01 10.79 10.84 75,221
10/05/2018 10.91 11.02 10.8053 10.83 77,724
10/04/2018 11.14 11.27 10.9 10.97 93,441
10/03/2018 11.32 11.32 11.16 11.18 38,693
10/02/2018 11.37 11.39 11.28 11.28 35,098
10/01/2018 11.35 11.4 11.33 11.38 50,267
09/28/2018 11.3 11.35 11.28 11.28 14,064
09/27/2018 11.33 11.35 11.28 11.3 34,896
09/26/2018 11.4 11.44 11.35 11.38 49,285
09/25/2018 11.44 11.475 11.4 11.41 63,543
09/24/2018 11.41 11.47 11.41 11.47 63,602
09/21/2018 11.37 11.43 11.37 11.43 7,248
09/20/2018 11.39 11.44 11.36 11.39 35,733
09/19/2018 11.36 11.42 11.335 11.4 15,894
09/18/2018 11.32 11.39 11.27 11.29 25,732
09/17/2018 11.53 11.53 11.387 11.43 36,932
09/14/2018 11.64 11.65 11.5832 11.6065 35,393
09/13/2018 11.75 11.77 11.6733 11.7 20,454
09/12/2018 11.7 11.76 11.69 11.75 22,868
09/11/2018 11.67 11.81 11.65 11.75 41,203
09/10/2018 11.62 11.71 11.6106 11.7 51,404
09/07/2018 11.43 11.66 11.43 11.6 39,550
09/06/2018 11.51 11.51 11.42 11.47 36,641
09/05/2018 11.56 11.56 11.4101 11.48 62,977
09/04/2018 11.6 11.639 11.5 11.56 44,291
08/31/2018 11.55 11.61 11.47 11.54 29,570
08/30/2018 11.47 11.53 11.44 11.48 36,740
08/29/2018 11.45 11.49 11.41 11.48 19,880
08/28/2018 11.42 11.45 11.38 11.45 18,057
08/27/2018 11.48 11.48 11.41 11.45 20,360
08/24/2018 11.38 11.5 11.38 11.46 36,761
08/23/2018 11.39 11.4 11.37 11.39 24,112
08/22/2018 11.39 11.42 11.38 11.38 40,740
08/21/2018 11.35 11.4399 11.35 11.4 31,638
08/20/2018 11.36 11.36 11.33 11.35 30,362
08/17/2018 11.35 11.35 11.33 11.34 41,634
08/16/2018 11.35 11.37 11.3 11.35 40,986
08/15/2018 11.29 11.37 11.27 11.34 61,809
08/14/2018 11.31 11.32 11.27 11.27 22,048
08/13/2018 11.29 11.35 11.29 11.32 34,618
08/10/2018 11.27 11.35 11.2599 11.3 48,227
08/09/2018 11.28 11.3351 11.23 11.26 37,250
08/08/2018 11.26 11.329 11.24 11.28 23,387
08/07/2018 11.33 11.33 11.26 11.26 19,343
08/06/2018 11.32 11.35 11.25 11.27 42,869
08/03/2018 11.3 11.37 11.3 11.32 27,394
08/02/2018 11.27 11.35 11.26 11.3 27,693
08/01/2018 11.26 11.31 11.22 11.31 55,827
07/31/2018 11.23 11.26 11.21 11.25 41,754
07/30/2018 11.23 11.25 11.19 11.24 47,370
07/27/2018 11.23 11.27 11.19 11.19 46,499
07/26/2018 11.21 11.26 11.19 11.19 20,705
07/25/2018 11.3 11.3 11.24 11.24 24,746
07/24/2018 11.25 11.27 11.21 11.27 39,705
07/23/2018 11.23 11.29 11.23 11.24 58,296
07/20/2018 11.23 11.23 11.2 11.23 31,660
07/19/2018 11.25 11.25 11.22 11.23 33,824
07/18/2018 11.23 11.25 11.2 11.22 26,728
07/17/2018 11.25 11.26 11.2144 11.25 40,947
*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