Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Strategic Municipal Trust (NY: BSD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.504 7.504 7.468 7.473 6,303 -0.01(-0.07%)
Oct 28, 2004 7.514 7.514 7.478 7.478 7,878 -0.01(-0.14%)
Oct 27, 2004 7.458 7.565 7.453 7.488 16,545 +0.05(+0.61%)
Oct 26, 2004 7.428 7.443 7.417 7.443 15,560 +0.04(+0.48%)
Oct 25, 2004 7.285 7.407 7.285 7.407 17,136 +0.12(+1.67%)
Oct 22, 2004 7.265 7.321 7.265 7.285 28,363 -0.02(-0.28%)
Oct 21, 2004 7.306 7.306 7.270 7.306 9,454 +0.01(+0.14%)
Oct 20, 2004 7.260 7.301 7.250 7.296 3,151 -0.02(-0.21%)
Oct 19, 2004 7.296 7.311 7.296 7.311 5,909 +0.04(+0.56%)
Oct 18, 2004 7.285 7.301 7.270 7.270 7,090 -0.02(-0.21%)
Oct 15, 2004 7.290 7.290 7.280 7.285 5,909 +0.00(+0.00%)
Oct 14, 2004 7.260 7.306 7.255 7.285 13,984 -0.02(-0.28%)
Oct 13, 2004 7.265 7.306 7.265 7.306 6,696 +0.00(+0.00%)
Oct 12, 2004 7.230 7.306 7.230 7.306 18,318 +0.08(+1.05%)
Oct 11, 2004 7.214 7.230 7.214 7.230 23,045 +0.01(+0.07%)
Oct 08, 2004 7.214 7.235 7.214 7.224 27,969 +0.02(+0.28%)
Oct 07, 2004 7.280 7.280 7.199 7.204 28,757 -0.09(-1.25%)
Oct 06, 2004 7.362 7.372 7.296 7.296 39,787 -0.04(-0.55%)
Oct 05, 2004 7.331 7.362 7.331 7.336 17,530 -0.01(-0.14%)
Oct 04, 2004 7.326 7.346 7.321 7.346 14,772 +0.01(+0.14%)
Oct 01, 2004 7.351 7.351 7.336 7.336 2,954 -0.01(-0.14%)
Sep 30, 2004 7.346 7.346 7.346 7.346 787 +0.01(+0.14%)
Sep 29, 2004 7.321 7.351 7.301 7.336 8,469 -0.02(-0.21%)
Sep 28, 2004 7.336 7.356 7.290 7.351 12,606 +0.04(+0.56%)
Sep 27, 2004 7.255 7.341 7.255 7.311 19,106 +0.05(+0.63%)
Sep 24, 2004 7.311 7.311 7.260 7.265 8,666 -0.09(-1.17%)
Sep 23, 2004 7.311 7.362 7.290 7.351 22,257 -0.01(-0.07%)
Sep 22, 2004 7.290 7.372 7.290 7.356 12,802 +0.07(+0.91%)
Sep 21, 2004 7.260 7.290 7.240 7.290 13,590 +0.06(+0.77%)
Sep 20, 2004 7.219 7.235 7.179 7.235 11,030 +0.01(+0.14%)
Sep 17, 2004 7.240 7.255 7.224 7.224 13,393 -0.01(-0.14%)
Sep 16, 2004 7.184 7.285 7.184 7.235 27,969 +0.06(+0.78%)
Sep 15, 2004 7.158 7.184 7.158 7.179 5,121 -0.01(-0.07%)
Sep 14, 2004 7.224 7.224 7.153 7.184 8,272 -0.04(-0.56%)
Sep 13, 2004 7.118 7.224 7.118 7.224 14,575 +0.05(+0.71%)
Sep 10, 2004 7.179 7.179 7.174 7.174 1,575 -0.01(-0.14%)
Sep 09, 2004 7.158 7.245 7.158 7.184 26,393 +0.00(+0.00%)
Sep 08, 2004 7.138 7.184 7.138 7.184 17,924 +0.03(+0.35%)
Sep 07, 2004 7.138 7.199 7.138 7.158 15,560 +0.03(+0.36%)
Sep 03, 2004 7.204 7.204 7.118 7.133 22,454 -0.08(-1.06%)
Sep 02, 2004 7.204 7.209 7.204 7.209 7,484 +0.01(+0.14%)
Sep 01, 2004 7.164 7.199 7.164 7.199 36,636 +0.04(+0.57%)
Aug 31, 2004 7.164 7.169 7.153 7.158 11,424 +0.04(+0.57%)
Aug 30, 2004 7.108 7.143 7.108 7.118 23,636 +0.01(+0.14%)
Aug 27, 2004 7.108 7.108 7.108 7.108 590 +0.02(+0.21%)
Aug 26, 2004 7.092 7.108 7.092 7.092 13,393 +0.00(+0.00%)
Aug 25, 2004 7.133 7.133 7.092 7.092 7,681 +0.00(+0.00%)
Aug 24, 2004 7.092 7.113 7.082 7.092 9,257 +0.02(+0.22%)
Aug 23, 2004 7.067 7.077 7.067 7.077 1,772 +0.01(+0.14%)
Aug 20, 2004 7.098 7.098 7.067 7.067 10,636 -0.02(-0.29%)
Aug 19, 2004 7.098 7.098 7.082 7.087 5,909 +0.01(+0.07%)
Aug 18, 2004 7.077 7.103 6.981 7.082 48,651 +0.01(+0.07%)
Aug 17, 2004 7.098 7.098 7.052 7.077 28,757 -0.02(-0.29%)
Aug 16, 2004 7.133 7.133 7.087 7.098 23,439 -0.07(-0.92%)
Aug 13, 2004 7.158 7.199 7.158 7.164 14,575 -0.02(-0.28%)
Aug 12, 2004 7.108 7.184 7.108 7.184 10,636 +0.00(+0.00%)
Aug 11, 2004 7.148 7.184 7.108 7.184 18,712 +0.03(+0.35%)
Aug 10, 2004 7.133 7.158 7.133 7.158 10,636 +0.01(+0.07%)
Aug 09, 2004 7.108 7.153 7.108 7.153 10,045 +0.02(+0.28%)
Aug 06, 2004 7.052 7.138 7.052 7.133 21,469 +0.09(+1.22%)
Aug 05, 2004 7.047 7.052 7.047 7.047 3,348 -0.01(-0.07%)
Aug 04, 2004 7.057 7.057 7.052 7.052 5,318 -0.01(-0.07%)
Aug 03, 2004 7.077 7.133 7.057 7.057 9,848 -0.02(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.