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 (%)
Apr 30, 2009 5.107 5.162 5.107 5.143 6,354 +0.04(+0.70%)
Apr 29, 2009 5.123 5.163 5.092 5.107 27,782 +0.02(+0.40%)
Apr 28, 2009 5.031 5.087 5.031 5.087 35,519 +0.06(+1.21%)
Apr 27, 2009 4.991 5.026 4.955 5.026 28,757 -0.03(-0.50%)
Apr 24, 2009 5.072 5.077 5.026 5.052 16,110 +0.01(+0.20%)
Apr 23, 2009 5.031 5.057 5.031 5.041 41,395 +0.01(+0.20%)
Apr 22, 2009 4.945 5.046 4.945 5.031 10,248 +0.04(+0.81%)
Apr 21, 2009 4.925 4.996 4.904 4.991 6,204 +0.06(+1.24%)
Apr 20, 2009 4.925 4.930 4.899 4.930 10,220 -0.02(-0.41%)
Apr 17, 2009 4.925 4.960 4.925 4.950 30,333 -0.03(-0.51%)
Apr 16, 2009 5.016 5.036 4.975 4.975 47,378 -0.03(-0.65%)
Apr 15, 2009 4.874 5.173 4.874 5.008 55,840 +0.08(+1.59%)
Apr 14, 2009 4.762 4.945 4.737 4.930 70,926 +0.11(+2.37%)
Apr 13, 2009 4.793 4.815 4.762 4.815 20,703 -0.02(-0.37%)
Apr 09, 2009 4.818 4.879 4.762 4.833 47,786 +0.01(+0.21%)
Apr 08, 2009 4.813 4.833 4.762 4.823 30,380 +0.04(+0.74%)
Apr 07, 2009 4.737 4.788 4.737 4.788 8,390 +0.03(+0.64%)
Apr 06, 2009 4.813 4.813 4.753 4.757 12,917 -0.05(-0.95%)
Apr 03, 2009 4.782 4.838 4.782 4.803 12,704 -0.01(-0.26%)
Apr 02, 2009 4.737 4.823 4.737 4.815 20,185 +0.11(+2.32%)
Apr 01, 2009 4.782 4.782 4.686 4.706 34,107 -0.03(-0.54%)
Mar 31, 2009 4.645 4.742 4.645 4.732 12,507 +0.08(+1.75%)
Mar 30, 2009 4.762 4.762 4.650 4.650 26,801 -0.07(-1.51%)
Mar 26, 2009 4.742 4.742 4.645 4.722 22,011 +0.01(+0.11%)
Mar 25, 2009 4.706 4.716 4.584 4.716 53,969 +0.08(+1.75%)
Mar 24, 2009 4.666 4.671 4.615 4.635 54,375 -0.05(-0.98%)
Mar 23, 2009 4.696 4.696 4.650 4.681 43,530 +0.06(+1.21%)
Mar 20, 2009 4.600 4.640 4.600 4.625 29,545 -0.02(-0.33%)
Mar 19, 2009 4.645 4.671 4.590 4.640 34,207 +0.02(+0.33%)
Mar 18, 2009 4.640 4.645 4.534 4.625 38,605 +0.02(+0.44%)
Mar 17, 2009 4.579 4.645 4.564 4.605 31,314 +0.00(+0.00%)
Mar 16, 2009 4.590 4.671 4.584 4.605 58,001 -0.04(-0.87%)
Mar 13, 2009 4.579 4.681 4.569 4.645 0 +0.05(+1.10%)
Mar 12, 2009 4.701 4.701 4.579 4.595 44,814 -0.11(-2.27%)
Mar 11, 2009 4.732 4.762 4.696 4.701 28,944 -0.07(-1.49%)
Mar 10, 2009 4.762 4.798 4.762 4.772 17,530 +0.05(+0.97%)
Mar 09, 2009 4.732 4.925 4.727 4.727 17,530 -0.01(-0.11%)
Mar 06, 2009 4.732 4.798 4.727 4.732 0 +0.01(+0.11%)
Mar 05, 2009 4.747 4.752 4.722 4.727 17,431 -0.04(-0.75%)
Mar 04, 2009 4.772 4.808 4.762 4.762 25,212 -0.13(-2.70%)
Mar 02, 2009 4.914 4.914 4.803 4.894 24,780 +0.04(+0.84%)
Feb 27, 2009 4.899 4.899 4.854 4.854 0 -0.06(-1.14%)
Feb 26, 2009 4.691 4.955 4.691 4.909 50,030 +0.22(+4.65%)
Feb 25, 2009 4.610 4.722 4.549 4.691 22,572 +0.14(+3.12%)
Feb 24, 2009 4.458 4.601 4.392 4.549 58,714 +0.08(+1.82%)
Feb 23, 2009 4.600 4.642 4.346 4.468 68,557 -0.14(-2.98%)
Feb 20, 2009 4.701 4.701 4.600 4.605 48,072 -0.20(-4.12%)
Feb 19, 2009 4.838 4.843 4.803 4.803 7,287 -0.07(-1.36%)
Feb 18, 2009 4.950 4.965 4.869 4.869 10,084 -0.08(-1.64%)
Feb 17, 2009 5.184 5.184 4.940 4.950 50,818 -0.24(-4.60%)
Feb 13, 2009 5.168 5.229 5.168 5.189 15,422 +0.02(+0.40%)
Feb 12, 2009 5.158 5.178 5.153 5.168 10,459 -0.01(-0.20%)
Feb 11, 2009 5.168 5.204 5.168 5.178 4,347 -0.03(-0.57%)
Feb 10, 2009 5.194 5.208 4.945 5.208 9,031 +0.00(+0.08%)
Feb 09, 2009 5.290 5.290 5.199 5.204 19,858 +0.00(+0.00%)
Feb 06, 2009 5.260 5.260 5.194 5.204 27,713 +0.00(+0.00%)
Feb 05, 2009 5.184 5.229 5.153 5.204 16,634 +0.01(+0.20%)
Feb 04, 2009 5.087 5.194 5.087 5.194 18,779 +0.08(+1.59%)
Feb 03, 2009 5.092 5.112 5.036 5.112 12,212 +0.04(+0.70%)
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.