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 (%)
Nov 30, 2004 7.098 7.143 7.052 7.143 71,893 +0.03(+0.36%)
Nov 29, 2004 7.174 7.214 7.067 7.118 44,711 -0.09(-1.20%)
Nov 26, 2004 7.235 7.235 7.189 7.204 5,121 -0.03(-0.35%)
Nov 24, 2004 7.189 7.230 7.148 7.230 15,166 +0.04(+0.57%)
Nov 23, 2004 7.194 7.219 7.133 7.189 14,575 +0.01(+0.07%)
Nov 22, 2004 7.158 7.184 7.133 7.184 274,771 +0.03(+0.43%)
Nov 19, 2004 7.179 7.204 7.153 7.153 5,515 -0.03(-0.35%)
Nov 18, 2004 7.148 7.179 7.148 7.179 10,833 +0.01(+0.07%)
Nov 17, 2004 7.133 7.174 7.118 7.174 20,090 +0.07(+0.93%)
Nov 16, 2004 7.108 7.113 7.108 7.108 10,242 -0.03(-0.36%)
Nov 15, 2004 7.158 7.158 7.092 7.133 41,954 +0.03(+0.36%)
Nov 12, 2004 7.047 7.143 7.047 7.108 18,909 +0.03(+0.36%)
Nov 11, 2004 7.021 7.082 7.021 7.082 46,484 +0.07(+0.94%)
Nov 10, 2004 7.021 7.057 7.016 7.016 14,969 -0.04(-0.58%)
Nov 09, 2004 7.032 7.057 6.966 7.057 40,772 -0.01(-0.07%)
Nov 08, 2004 7.250 7.250 7.062 7.062 50,030 -0.19(-2.66%)
Nov 05, 2004 7.422 7.422 7.209 7.255 20,484 -0.17(-2.32%)
Nov 04, 2004 7.453 7.483 7.428 7.428 14,378 -0.06(-0.81%)
Nov 03, 2004 7.483 7.488 7.483 7.488 5,515 +0.02(+0.27%)
Nov 02, 2004 7.438 7.468 7.438 7.468 4,924 +0.03(+0.41%)
Nov 01, 2004 7.499 7.499 7.438 7.438 9,060 -0.04(-0.48%)
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%)
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.