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 (%)
May 31, 2013 8.944 8.957 8.659 8.722 73,841 -0.23(-2.55%)
May 30, 2013 9.014 9.052 8.937 8.951 43,179 -0.09(-0.98%)
May 29, 2013 9.217 9.217 9.020 9.039 32,061 -0.17(-1.86%)
May 28, 2013 9.300 9.300 9.204 9.211 17,834 -0.08(-0.82%)
May 24, 2013 9.331 9.331 9.268 9.287 8,628 -0.01(-0.14%)
May 23, 2013 9.300 9.325 9.262 9.300 9,959 -0.01(-0.15%)
May 22, 2013 9.300 9.344 9.287 9.314 22,475 +0.05(+0.56%)
May 21, 2013 9.369 9.369 9.223 9.262 21,731 -0.11(-1.22%)
May 20, 2013 9.357 9.382 9.300 9.376 17,999 +0.05(+0.54%)
May 17, 2013 9.338 9.338 9.262 9.325 32,762 +0.03(+0.27%)
May 16, 2013 9.363 9.363 9.300 9.300 10,948 -0.06(-0.61%)
May 15, 2013 9.395 9.395 9.274 9.357 27,758 -0.02(-0.20%)
May 13, 2013 9.427 9.452 9.344 9.376 40,558 -0.05(-0.51%)
May 10, 2013 9.449 9.475 9.412 9.424 38,021 -0.03(-0.33%)
May 09, 2013 9.418 9.475 9.418 9.456 31,335 +0.04(+0.40%)
May 08, 2013 9.405 9.430 9.405 9.418 14,125 -0.03(-0.27%)
May 07, 2013 9.399 9.455 9.386 9.443 11,566 +0.04(+0.47%)
May 06, 2013 9.386 9.431 9.386 9.399 9,438 -0.02(-0.20%)
May 03, 2013 9.500 9.525 9.418 9.418 15,421 -0.11(-1.13%)
May 02, 2013 9.481 9.525 9.462 9.525 12,469 +0.07(+0.79%)
May 01, 2013 9.481 9.506 9.424 9.450 13,851 -0.01(-0.06%)
Apr 30, 2013 9.468 9.500 9.399 9.456 37,358 -0.04(-0.40%)
Apr 29, 2013 9.430 9.516 9.430 9.494 13,659 +0.02(+0.20%)
Apr 26, 2013 9.418 9.481 9.468 9.475 15,222 +0.01(+0.07%)
Apr 25, 2013 9.430 9.468 9.430 9.468 17,229 +0.01(+0.13%)
Apr 24, 2013 9.443 9.462 9.374 9.456 27,976 +0.02(+0.20%)
Apr 23, 2013 9.500 9.500 9.424 9.437 10,574 +0.00(+0.00%)
Apr 22, 2013 9.399 9.481 9.399 9.437 20,522 +0.01(+0.15%)
Apr 19, 2013 9.380 9.430 9.367 9.423 12,562 +0.04(+0.46%)
Apr 18, 2013 9.329 9.411 9.329 9.380 12,522 +0.00(+0.00%)
Apr 17, 2013 9.336 9.399 9.310 9.380 12,676 +0.01(+0.13%)
Apr 16, 2013 9.399 9.418 9.329 9.367 18,558 -0.03(-0.34%)
Apr 15, 2013 9.443 9.468 9.348 9.399 68,481 -0.06(-0.67%)
Apr 12, 2013 9.424 9.487 9.424 9.462 4,667 +0.02(+0.20%)
Apr 11, 2013 9.437 9.475 9.437 9.443 9,120 -0.02(-0.17%)
Apr 10, 2013 9.422 9.472 9.422 9.459 13,518 +0.00(+0.00%)
Apr 09, 2013 9.491 9.491 9.428 9.459 13,396 +0.02(+0.20%)
Apr 08, 2013 9.472 9.508 9.403 9.441 6,254 +0.01(+0.07%)
Apr 05, 2013 9.371 9.497 9.365 9.434 13,867 +0.11(+1.15%)
Apr 04, 2013 9.365 9.398 9.302 9.327 34,461 -0.06(-0.60%)
Apr 03, 2013 9.459 9.459 9.353 9.384 26,421 -0.08(-0.86%)
Apr 02, 2013 9.516 9.530 9.459 9.466 31,923 -0.09(-0.92%)
Apr 01, 2013 9.598 9.598 9.554 9.554 18,983 +0.01(+0.07%)
Mar 28, 2013 9.478 9.547 9.478 9.547 17,629 +0.05(+0.53%)
Mar 27, 2013 9.428 9.510 9.428 9.497 14,479 +0.06(+0.67%)
Mar 26, 2013 9.422 9.447 9.378 9.434 16,646 +0.00(+0.00%)
Mar 25, 2013 9.478 9.478 9.397 9.434 15,819 -0.07(-0.73%)
Mar 22, 2013 9.516 9.547 9.441 9.503 37,302 +0.01(+0.07%)
Mar 21, 2013 9.554 9.617 9.472 9.497 32,192 -0.08(-0.79%)
Mar 20, 2013 9.554 9.604 9.497 9.573 28,467 +0.02(+0.20%)
Mar 19, 2013 9.466 9.554 9.409 9.554 22,173 +0.11(+1.13%)
Mar 18, 2013 9.315 9.478 9.315 9.447 40,985 +0.18(+1.97%)
Mar 15, 2013 9.447 9.466 9.215 9.265 45,033 -0.24(-2.51%)
Mar 14, 2013 9.585 9.654 9.397 9.503 73,914 -0.11(-1.18%)
Mar 13, 2013 9.654 9.673 9.566 9.617 19,316 +0.00(+0.03%)
Mar 12, 2013 9.727 9.727 9.570 9.614 24,218 +0.04(+0.39%)
Mar 11, 2013 9.877 9.877 9.552 9.577 53,844 -0.22(-2.24%)
Mar 08, 2013 9.777 9.846 9.714 9.795 13,480 +0.09(+0.90%)
Mar 07, 2013 9.877 9.877 9.702 9.708 21,369 -0.15(-1.52%)
Mar 06, 2013 9.833 9.877 9.808 9.858 16,704 +0.09(+0.96%)
Mar 05, 2013 9.839 9.877 9.764 9.764 36,963 -0.17(-1.71%)
Mar 04, 2013 10.01 10.01 9.877 9.934 12,241 -0.04(-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.