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 (%)
Mar 31, 2014 8.646 8.646 8.599 8.640 20,218 +0.01(+0.16%)
Mar 28, 2014 8.592 8.660 8.592 8.626 24,390 +0.02(+0.23%)
Mar 27, 2014 8.552 8.613 8.552 8.606 53,442 +0.05(+0.63%)
Mar 26, 2014 8.505 8.559 8.498 8.552 20,103 +0.03(+0.32%)
Mar 25, 2014 8.518 8.586 8.491 8.525 62,459 -0.01(-0.08%)
Mar 24, 2014 8.498 8.559 8.485 8.532 38,551 +0.02(+0.24%)
Mar 21, 2014 8.478 8.525 8.458 8.512 15,252 +0.05(+0.64%)
Mar 20, 2014 8.458 8.512 8.451 8.458 65,768 -0.03(-0.40%)
Mar 19, 2014 8.559 8.592 8.491 8.491 76,872 -0.07(-0.87%)
Mar 18, 2014 8.572 8.613 8.559 8.566 63,529 -0.01(-0.08%)
Mar 17, 2014 8.545 8.599 8.532 8.572 69,542 +0.04(+0.47%)
Mar 14, 2014 8.552 8.559 8.525 8.532 26,005 -0.01(-0.08%)
Mar 13, 2014 8.559 8.592 8.512 8.539 86,846 +0.00(+0.00%)
Mar 12, 2014 8.458 8.559 8.458 8.539 25,959 +0.08(+0.99%)
Mar 11, 2014 8.502 8.535 8.442 8.455 59,532 -0.07(-0.79%)
Mar 10, 2014 8.462 8.529 8.462 8.522 30,016 +0.04(+0.47%)
Mar 07, 2014 8.549 8.569 8.475 8.482 35,716 -0.11(-1.25%)
Mar 06, 2014 8.623 8.623 8.549 8.589 38,828 -0.01(-0.16%)
Mar 05, 2014 8.556 8.602 8.549 8.602 53,590 +0.06(+0.71%)
Mar 04, 2014 8.582 8.602 8.522 8.542 43,273 -0.01(-0.08%)
Mar 03, 2014 8.589 8.589 8.529 8.549 34,161 -0.01(-0.08%)
Feb 28, 2014 8.535 8.556 8.529 8.556 17,947 +0.01(+0.16%)
Feb 27, 2014 8.515 8.549 8.515 8.542 18,181 +0.01(+0.16%)
Feb 26, 2014 8.495 8.549 8.495 8.529 18,370 +0.01(+0.17%)
Feb 25, 2014 8.462 8.525 8.462 8.514 18,062 +0.03(+0.30%)
Feb 24, 2014 8.495 8.509 8.475 8.489 37,553 -0.01(-0.06%)
Feb 21, 2014 8.522 8.529 8.489 8.494 10,622 +0.01(+0.14%)
Feb 20, 2014 8.448 8.495 8.448 8.482 18,941 +0.01(+0.16%)
Feb 19, 2014 8.448 8.502 8.435 8.468 9,907 +0.01(+0.16%)
Feb 18, 2014 8.448 8.509 8.448 8.455 31,225 -0.02(-0.24%)
Feb 14, 2014 8.475 8.475 8.475 8.475 13,134 -0.03(-0.39%)
Feb 13, 2014 8.515 8.522 8.482 8.509 24,474 -0.01(-0.08%)
Feb 12, 2014 8.535 8.535 8.502 8.515 8,631 +0.01(+0.11%)
Feb 11, 2014 8.513 8.539 8.499 8.506 16,401 -0.01(-0.16%)
Feb 10, 2014 8.506 8.573 8.506 8.519 6,487 +0.01(+0.16%)
Feb 07, 2014 8.473 8.539 8.473 8.506 16,377 +0.00(+0.00%)
Feb 06, 2014 8.499 8.553 8.499 8.506 7,859 -0.01(-0.17%)
Feb 05, 2014 8.533 8.559 8.493 8.521 32,866 -0.05(-0.53%)
Feb 04, 2014 8.566 8.593 8.566 8.566 19,537 -0.01(-0.15%)
Feb 03, 2014 8.533 8.599 8.533 8.579 35,139 +0.04(+0.47%)
Jan 31, 2014 8.506 8.566 8.506 8.539 7,736 +0.01(+0.16%)
Jan 30, 2014 8.513 8.553 8.513 8.526 5,463 +0.01(+0.16%)
Jan 29, 2014 8.559 8.559 8.506 8.513 8,959 -0.01(-0.08%)
Jan 28, 2014 8.499 8.558 8.493 8.519 11,881 +0.02(+0.24%)
Jan 27, 2014 8.546 8.593 8.499 8.499 28,610 -0.04(-0.48%)
Jan 24, 2014 8.575 8.594 8.539 8.540 22,160 -0.02(-0.26%)
Jan 23, 2014 8.573 8.579 8.546 8.563 23,177 +0.03(+0.35%)
Jan 22, 2014 8.493 8.553 8.493 8.533 18,389 +0.01(+0.08%)
Jan 21, 2014 8.459 8.526 8.459 8.526 23,695 +0.04(+0.47%)
Jan 17, 2014 8.366 8.486 8.486 8.486 39,784 +0.08(+0.95%)
Jan 16, 2014 8.373 8.413 8.359 8.406 25,947 +0.03(+0.33%)
Jan 15, 2014 8.353 8.406 8.326 8.379 17,296 +0.08(+0.96%)
Jan 14, 2014 8.293 8.339 8.286 8.299 8,043 -0.05(-0.56%)
Jan 13, 2014 8.386 8.386 8.299 8.346 44,668 +0.08(+1.00%)
Jan 10, 2014 8.197 8.283 8.184 8.264 53,416 +0.07(+0.89%)
Jan 09, 2014 8.177 8.204 8.164 8.191 46,953 +0.02(+0.24%)
Jan 08, 2014 8.191 8.210 8.144 8.171 17,576 -0.02(-0.24%)
Jan 07, 2014 8.283 8.283 8.164 8.191 18,414 +0.07(+0.90%)
Jan 06, 2014 8.091 8.184 8.091 8.118 31,111 +0.02(+0.25%)
Jan 03, 2014 8.038 8.098 7.985 8.098 33,730 +0.10(+1.24%)
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.