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, 2010 6.910 6.926 6.813 6.843 58,608 -0.02(-0.35%)
Nov 29, 2010 6.873 6.910 6.835 6.867 16,505 -0.01(-0.08%)
Nov 26, 2010 6.743 6.873 6.732 6.873 40,105 +0.07(+1.07%)
Nov 24, 2010 6.802 6.800 6.800 6.800 19,102 -0.01(-0.20%)
Nov 23, 2010 6.797 7.094 6.797 6.813 139,930 -0.03(-0.39%)
Nov 22, 2010 6.716 6.867 6.678 6.840 76,897 +0.15(+2.26%)
Nov 19, 2010 6.451 6.727 6.451 6.689 115,640 +0.17(+2.65%)
Nov 18, 2010 6.549 6.581 6.435 6.516 111,872 -0.06(-0.98%)
Nov 17, 2010 6.505 6.619 6.505 6.581 86,988 +0.06(+0.91%)
Nov 16, 2010 6.257 6.549 6.246 6.522 192,759 +0.17(+2.63%)
Nov 15, 2010 6.765 6.765 6.284 6.354 280,286 -0.33(-4.93%)
Nov 12, 2010 6.619 6.743 6.613 6.684 79,940 +0.04(+0.57%)
Nov 11, 2010 6.797 6.797 6.522 6.646 420,967 -0.25(-3.68%)
Nov 10, 2010 7.116 7.116 6.824 6.900 166,892 -0.21(-2.99%)
Nov 09, 2010 7.211 7.216 7.103 7.112 24,765 -0.10(-1.37%)
Nov 08, 2010 7.216 7.238 7.184 7.211 16,497 -0.04(-0.52%)
Nov 05, 2010 7.243 7.270 7.200 7.248 15,953 +0.00(+0.00%)
Nov 04, 2010 7.243 7.248 7.224 7.248 16,130 +0.00(+0.00%)
Nov 03, 2010 7.200 7.286 7.198 7.248 71,202 +0.01(+0.15%)
Nov 02, 2010 7.243 7.243 7.210 7.238 8,226 +0.02(+0.30%)
Nov 01, 2010 7.329 7.329 7.211 7.216 18,222 -0.02(-0.22%)
Oct 29, 2010 7.162 7.232 7.162 7.232 12,834 +0.04(+0.60%)
Oct 28, 2010 7.173 7.206 7.162 7.189 14,575 +0.01(+0.07%)
Oct 27, 2010 7.211 7.227 7.179 7.184 9,137 -0.02(-0.30%)
Oct 25, 2010 7.232 7.238 7.205 7.205 9,401 -0.03(-0.39%)
Oct 22, 2010 7.238 7.254 7.232 7.234 21,887 -0.01(-0.13%)
Oct 21, 2010 7.211 7.254 7.205 7.243 8,586 +0.05(+0.67%)
Oct 20, 2010 7.157 7.216 7.157 7.195 12,918 +0.06(+0.83%)
Oct 19, 2010 7.141 7.189 7.093 7.136 25,970 +0.01(+0.15%)
Oct 18, 2010 7.200 7.221 7.125 7.125 39,275 -0.10(-1.41%)
Oct 15, 2010 7.367 7.377 7.195 7.227 57,684 -0.14(-1.89%)
Oct 14, 2010 7.361 7.398 7.350 7.367 8,006 +0.01(+0.07%)
Oct 13, 2010 7.356 7.409 7.356 7.361 11,741 +0.00(+0.02%)
Oct 12, 2010 7.370 7.381 7.317 7.360 14,164 -0.02(-0.22%)
Oct 11, 2010 7.365 7.376 7.322 7.376 24,576 +0.05(+0.73%)
Oct 08, 2010 7.322 7.370 7.290 7.322 10,138 +0.03(+0.44%)
Oct 07, 2010 7.370 7.370 7.232 7.290 33,451 -0.07(-0.89%)
Oct 06, 2010 7.403 7.403 7.318 7.356 14,896 -0.01(-0.13%)
Oct 05, 2010 7.419 7.419 7.365 7.365 15,970 -0.05(-0.65%)
Oct 04, 2010 7.440 7.440 7.387 7.413 10,078 +0.01(+0.14%)
Oct 01, 2010 7.403 7.445 7.365 7.403 12,222 +0.04(+0.59%)
Sep 30, 2010 7.328 7.387 7.328 7.360 17,159 +0.04(+0.51%)
Sep 29, 2010 7.264 7.387 7.264 7.322 26,004 +0.00(+0.00%)
Sep 28, 2010 7.312 7.333 7.284 7.322 15,566 +0.06(+0.81%)
Sep 27, 2010 7.258 7.344 7.253 7.264 19,962 +0.01(+0.07%)
Sep 24, 2010 7.285 7.333 7.226 7.258 28,605 +0.00(+0.00%)
Sep 23, 2010 7.264 7.269 7.189 7.258 19,668 +0.01(+0.15%)
Sep 22, 2010 7.237 7.253 7.221 7.248 18,586 +0.07(+1.04%)
Sep 21, 2010 7.200 7.226 7.173 7.173 12,091 -0.02(-0.30%)
Sep 20, 2010 7.162 7.194 7.152 7.194 26,751 +0.08(+1.13%)
Sep 17, 2010 7.114 7.178 7.050 7.114 27,935 -0.01(-0.13%)
Sep 15, 2010 7.184 7.205 7.109 7.123 21,138 -0.07(-0.99%)
Sep 14, 2010 7.306 7.317 7.146 7.194 38,498 -0.08(-1.10%)
Sep 13, 2010 7.290 7.338 7.274 7.274 24,808 -0.02(-0.21%)
Sep 10, 2010 7.273 7.374 7.268 7.290 37,308 +0.03(+0.45%)
Sep 09, 2010 7.204 7.326 7.204 7.257 36,442 +0.05(+0.74%)
Sep 08, 2010 7.220 7.247 7.199 7.204 14,952 -0.04(-0.51%)
Sep 07, 2010 7.209 7.241 7.177 7.241 21,947 +0.04(+0.59%)
Sep 03, 2010 7.262 7.262 7.172 7.199 19,650 -0.04(-0.51%)
Sep 02, 2010 7.289 7.289 7.225 7.236 26,046 -0.03(-0.37%)
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.