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 (%)
Jun 29, 2007 8.555 8.600 8.519 8.590 18,515 +0.08(+0.89%)
Jun 28, 2007 8.509 8.555 8.478 8.514 31,318 -0.02(-0.18%)
Jun 27, 2007 8.473 8.600 8.473 8.529 53,969 +0.05(+0.60%)
Jun 26, 2007 8.494 8.529 8.478 8.478 48,848 -0.07(-0.83%)
Jun 25, 2007 8.504 8.778 8.504 8.550 39,393 +0.01(+0.12%)
Jun 22, 2007 8.519 8.555 8.519 8.539 2,954 -0.04(-0.41%)
Jun 21, 2007 8.565 8.636 8.555 8.575 24,621 -0.02(-0.18%)
Jun 20, 2007 8.494 8.600 8.494 8.590 20,287 +0.07(+0.77%)
Jun 19, 2007 8.433 8.524 8.428 8.524 21,863 +0.04(+0.42%)
Jun 18, 2007 8.402 8.494 8.402 8.489 29,545 +0.08(+0.90%)
Jun 15, 2007 8.372 8.433 8.367 8.412 22,454 +0.03(+0.36%)
Jun 14, 2007 8.346 8.428 8.341 8.382 29,939 +0.04(+0.43%)
Jun 13, 2007 8.346 8.463 8.336 8.346 88,439 -0.05(-0.54%)
Jun 12, 2007 8.544 8.565 8.392 8.392 38,015 -0.21(-2.42%)
Jun 11, 2007 8.651 8.712 8.555 8.600 16,348 -0.08(-0.95%)
Jun 08, 2007 8.707 8.727 8.504 8.683 46,681 -0.07(-0.85%)
Jun 07, 2007 8.783 8.788 8.590 8.758 50,030 -0.03(-0.29%)
Jun 06, 2007 8.834 8.834 8.702 8.783 18,121 -0.03(-0.29%)
Jun 05, 2007 8.753 8.834 8.753 8.808 33,681 +0.05(+0.57%)
Jun 04, 2007 8.641 8.759 8.636 8.759 72,287 +0.23(+2.75%)
Jun 01, 2007 8.544 8.626 8.438 8.524 103,605 -0.03(-0.36%)
May 31, 2007 8.783 8.783 8.504 8.555 112,272 -0.24(-2.76%)
May 30, 2007 8.854 8.854 8.783 8.798 34,469 -0.02(-0.17%)
May 29, 2007 8.834 8.885 8.793 8.814 38,408 +0.01(+0.06%)
May 25, 2007 9.108 8.844 8.702 8.808 48,060 -0.05(-0.52%)
May 24, 2007 9.387 9.474 8.656 8.854 321,453 -0.53(-5.68%)
May 23, 2007 9.646 9.646 9.367 9.387 78,590 -0.29(-3.04%)
May 22, 2007 9.743 9.743 9.672 9.682 9,454 -0.02(-0.16%)
May 21, 2007 9.773 9.778 9.697 9.697 19,106 -0.08(-0.78%)
May 18, 2007 9.783 9.925 9.773 9.773 11,818 -0.01(-0.05%)
May 17, 2007 9.783 9.834 9.763 9.778 12,606 -0.03(-0.31%)
May 16, 2007 9.824 9.844 9.798 9.809 8,272 -0.06(-0.62%)
May 15, 2007 9.814 9.870 9.814 9.870 12,802 +0.07(+0.73%)
May 14, 2007 9.753 9.804 9.753 9.798 5,121 +0.05(+0.47%)
May 11, 2007 9.834 9.900 9.697 9.753 47,469 -0.15(-1.49%)
May 10, 2007 9.834 9.900 9.824 9.900 3,939 +0.05(+0.46%)
May 09, 2007 9.839 9.870 9.824 9.854 11,621 +0.01(+0.05%)
May 08, 2007 9.809 9.849 9.809 9.849 6,893 +0.06(+0.62%)
May 07, 2007 9.743 9.829 9.743 9.788 11,818 +0.04(+0.42%)
May 04, 2007 9.824 9.824 9.748 9.748 8,075 -0.07(-0.72%)
May 03, 2007 9.824 9.849 9.773 9.819 13,196 +0.06(+0.57%)
May 02, 2007 9.824 9.824 9.707 9.763 8,272 -0.04(-0.36%)
May 01, 2007 9.798 9.798 9.687 9.798 14,378 +0.08(+0.84%)
Apr 30, 2007 9.687 9.717 9.687 9.717 3,742 +0.07(+0.74%)
Apr 27, 2007 9.656 9.758 9.646 9.646 14,575 -0.05(-0.47%)
Apr 26, 2007 9.616 9.722 9.616 9.692 12,212 +0.02(+0.21%)
Apr 25, 2007 9.697 9.697 9.646 9.672 10,833 -0.04(-0.42%)
Apr 24, 2007 9.732 9.809 9.712 9.712 19,696 -0.05(-0.52%)
Apr 23, 2007 9.849 9.858 9.707 9.763 28,954 -0.09(-0.88%)
Apr 20, 2007 9.915 10.22 9.748 9.849 120,348 +0.19(+1.94%)
Apr 19, 2007 9.616 9.732 9.616 9.661 26,984 +0.06(+0.58%)
Apr 18, 2007 9.570 9.672 9.545 9.606 19,499 -0.02(-0.20%)
Apr 17, 2007 9.545 9.666 9.545 9.625 26,590 +0.07(+0.68%)
Apr 16, 2007 9.595 9.595 9.534 9.560 3,151 -0.06(-0.58%)
Apr 13, 2007 9.575 9.621 9.448 9.616 18,318 +0.02(+0.16%)
Apr 12, 2007 9.595 9.682 9.545 9.600 34,272 -0.07(-0.73%)
Apr 11, 2007 9.545 9.697 9.545 9.672 29,348 +0.05(+0.47%)
Apr 10, 2007 9.468 9.646 9.468 9.626 27,378 +0.05(+0.53%)
Apr 09, 2007 9.595 9.641 9.545 9.575 27,181 +0.00(+0.00%)
Apr 05, 2007 9.504 9.773 9.504 9.575 45,105 +0.06(+0.59%)
Apr 04, 2007 9.418 9.519 9.397 9.519 21,272 +0.14(+1.46%)
Apr 03, 2007 9.342 9.408 9.342 9.382 27,772 +0.03(+0.27%)
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.