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 28, 2013 8.323 8.355 8.260 8.342 39,683 +0.02(+0.23%)
Jun 27, 2013 8.145 8.330 8.145 8.323 48,311 +0.19(+2.27%)
Jun 26, 2013 7.960 8.200 7.960 8.138 134,524 +0.15(+1.84%)
Jun 25, 2013 7.889 7.998 7.730 7.991 93,692 +0.10(+1.29%)
Jun 24, 2013 8.004 8.011 7.774 7.889 106,418 -0.17(-2.14%)
Jun 21, 2013 8.164 8.170 8.036 8.062 62,812 -0.06(-0.71%)
Jun 20, 2013 8.253 8.253 8.087 8.119 72,560 -0.15(-1.85%)
Jun 19, 2013 8.291 8.336 8.253 8.272 29,086 -0.05(-0.61%)
Jun 18, 2013 8.400 8.400 8.260 8.323 60,818 -0.15(-1.73%)
Jun 17, 2013 8.540 8.540 8.381 8.470 24,424 -0.01(-0.15%)
Jun 14, 2013 8.374 8.515 8.374 8.483 64,504 +0.08(+0.91%)
Jun 13, 2013 8.362 8.451 8.240 8.406 119,716 +0.04(+0.53%)
Jun 12, 2013 8.470 8.506 8.285 8.362 127,876 -0.20(-2.28%)
Jun 11, 2013 8.633 8.633 8.468 8.557 63,476 -0.15(-1.68%)
Jun 10, 2013 8.805 8.805 8.646 8.703 64,563 -0.10(-1.08%)
Jun 07, 2013 8.760 8.805 8.728 8.798 22,216 +0.03(+0.29%)
Jun 06, 2013 8.690 8.792 8.684 8.773 38,628 +0.08(+0.95%)
Jun 05, 2013 8.595 8.697 8.582 8.690 52,905 +0.09(+1.03%)
Jun 04, 2013 8.487 8.659 8.443 8.601 60,260 -0.01(-0.15%)
Jun 03, 2013 8.678 8.773 8.449 8.614 98,856 -0.11(-1.24%)
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%)
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.