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, 2015 9.897 9.976 9.882 9.954 43,294 +0.06(+0.58%)
Mar 30, 2015 9.882 9.897 9.846 9.897 28,053 +0.03(+0.33%)
Mar 27, 2015 9.782 9.868 9.782 9.864 20,207 +0.06(+0.62%)
Mar 26, 2015 9.789 9.803 9.760 9.803 19,003 -0.01(-0.07%)
Mar 25, 2015 9.846 9.846 9.796 9.810 26,216 -0.01(-0.15%)
Mar 24, 2015 9.789 9.832 9.774 9.825 11,843 +0.04(+0.37%)
Mar 23, 2015 9.853 9.861 9.782 9.789 24,492 -0.03(-0.29%)
Mar 20, 2015 9.789 9.825 9.767 9.818 22,671 +0.02(+0.22%)
Mar 19, 2015 9.810 9.832 9.753 9.796 13,264 -0.01(-0.15%)
Mar 18, 2015 9.710 9.861 9.710 9.810 21,810 +0.11(+1.11%)
Mar 17, 2015 9.767 9.774 9.695 9.702 10,607 -0.06(-0.66%)
Mar 16, 2015 9.825 9.839 9.767 9.767 25,988 -0.07(-0.73%)
Mar 13, 2015 9.818 9.839 9.782 9.839 13,119 +0.03(+0.29%)
Mar 12, 2015 9.825 9.861 9.810 9.810 19,615 -0.01(-0.15%)
Mar 11, 2015 9.803 9.861 9.796 9.825 29,062 +0.02(+0.23%)
Mar 10, 2015 9.788 9.838 9.788 9.802 14,557 +0.05(+0.51%)
Mar 09, 2015 9.831 9.860 9.738 9.752 21,175 -0.04(-0.44%)
Mar 06, 2015 9.838 9.838 9.759 9.795 50,705 -0.09(-0.94%)
Mar 05, 2015 9.967 9.967 9.833 9.888 38,811 -0.01(-0.14%)
Mar 04, 2015 9.981 9.860 9.860 9.903 16,516 +0.04(+0.44%)
Mar 03, 2015 9.853 9.874 9.850 9.860 9,463 +0.01(+0.07%)
Mar 02, 2015 9.881 9.888 9.838 9.853 10,359 -0.04(-0.43%)
Feb 27, 2015 9.831 9.903 9.831 9.895 18,367 +0.09(+0.95%)
Feb 26, 2015 9.881 9.881 9.802 9.802 22,708 -0.08(-0.80%)
Feb 25, 2015 9.838 9.874 9.838 9.881 17,356 +0.05(+0.51%)
Feb 24, 2015 9.810 9.831 9.802 9.831 5,640 +0.04(+0.37%)
Feb 23, 2015 9.881 9.903 9.795 9.795 39,416 -0.05(-0.51%)
Feb 20, 2015 9.845 9.881 9.835 9.845 24,894 +0.02(+0.22%)
Feb 19, 2015 9.752 9.874 9.752 9.824 36,308 +0.08(+0.81%)
Feb 18, 2015 9.752 9.817 9.702 9.745 52,574 -0.01(-0.07%)
Feb 17, 2015 9.881 9.938 9.738 9.752 81,225 -0.16(-1.66%)
Feb 13, 2015 9.910 9.917 9.917 9.917 27,393 -0.01(-0.14%)
Feb 12, 2015 9.938 9.953 9.924 9.931 29,853 -0.01(-0.07%)
Feb 11, 2015 9.946 9.974 9.931 9.938 10,367 -0.04(-0.42%)
Feb 10, 2015 9.952 9.981 9.938 9.981 40,207 +0.00(+0.00%)
Feb 09, 2015 10.41 10.41 9.966 9.981 28,371 -0.05(-0.50%)
Feb 06, 2015 10.06 10.08 9.973 10.03 40,828 -0.03(-0.28%)
Feb 05, 2015 10.42 10.42 10.05 10.06 36,111 -0.05(-0.49%)
Feb 04, 2015 10.06 10.12 10.02 10.11 48,545 +0.01(+0.14%)
Feb 03, 2015 10.10 10.17 10.09 10.09 95,241 -0.01(-0.07%)
Feb 02, 2015 10.09 10.14 10.08 10.10 64,346 +0.03(+0.28%)
Jan 30, 2015 10.02 10.12 10.02 10.07 59,585 +0.07(+0.71%)
Jan 29, 2015 9.959 10.02 9.949 10.00 42,137 +0.05(+0.50%)
Jan 28, 2015 9.909 9.973 9.909 9.952 55,077 +0.08(+0.79%)
Jan 27, 2015 9.959 10.02 9.874 9.874 144,050 -0.11(-1.07%)
Jan 26, 2015 9.931 9.981 9.931 9.981 19,855 +0.07(+0.72%)
Jan 23, 2015 9.995 10.05 9.902 9.909 81,826 -0.09(-0.92%)
Jan 22, 2015 9.995 10.02 9.981 10.00 36,646 +0.02(+0.21%)
Jan 21, 2015 10.07 10.08 9.981 9.981 62,397 -0.09(-0.92%)
Jan 20, 2015 10.08 10.10 10.07 10.07 20,108 -0.01(-0.07%)
Jan 16, 2015 10.12 10.13 10.08 10.08 32,134 -0.01(-0.07%)
Jan 15, 2015 10.12 10.12 10.09 10.09 27,458 -0.01(-0.07%)
Jan 14, 2015 10.12 10.14 10.07 10.09 47,247 -0.04(-0.35%)
Jan 13, 2015 10.09 10.13 10.09 10.13 23,124 +0.02(+0.22%)
Jan 12, 2015 10.07 10.12 10.03 10.11 14,692 +0.05(+0.49%)
Jan 09, 2015 9.973 10.06 9.973 10.06 6,361 +0.05(+0.50%)
Jan 08, 2015 9.973 10.01 9.959 10.01 31,383 +0.01(+0.07%)
Jan 07, 2015 9.959 10.04 9.959 10.00 20,079 +0.05(+0.50%)
Jan 06, 2015 9.959 9.998 9.938 9.952 53,797 +0.01(+0.14%)
Jan 05, 2015 9.966 9.981 9.903 9.938 73,003 +0.00(+0.00%)
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.