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 (%)
Jul 31, 2015 9.667 9.704 9.660 9.704 5,045 +0.06(+0.66%)
Jul 30, 2015 9.623 9.645 9.608 9.640 5,431 +0.04(+0.41%)
Jul 29, 2015 9.645 9.667 9.586 9.601 15,031 -0.01(-0.08%)
Jul 28, 2015 9.601 9.645 9.601 9.608 4,838 -0.02(-0.17%)
Jul 27, 2015 9.616 9.630 9.586 9.625 9,851 +0.01(+0.13%)
Jul 24, 2015 9.579 9.623 9.579 9.613 3,391 +0.06(+0.58%)
Jul 23, 2015 9.594 9.616 9.557 9.557 9,522 -0.01(-0.15%)
Jul 22, 2015 9.579 9.608 9.564 9.572 10,400 -0.02(-0.23%)
Jul 21, 2015 9.696 9.696 9.579 9.594 20,140 -0.08(-0.84%)
Jul 20, 2015 9.726 9.726 9.660 9.674 7,298 -0.03(-0.30%)
Jul 17, 2015 9.726 9.740 9.674 9.704 20,309 +0.00(+0.00%)
Jul 16, 2015 9.696 9.716 9.674 9.704 16,947 +0.01(+0.15%)
Jul 15, 2015 9.770 9.770 9.689 9.689 15,524 -0.06(-0.60%)
Jul 14, 2015 9.777 9.807 9.748 9.748 16,499 -0.03(-0.30%)
Jul 13, 2015 9.843 9.851 9.740 9.777 12,211 -0.07(-0.66%)
Jul 10, 2015 9.704 9.857 9.653 9.843 40,788 +0.12(+1.28%)
Jul 09, 2015 9.689 9.733 9.667 9.718 21,298 +0.01(+0.08%)
Jul 08, 2015 9.682 9.740 9.645 9.711 26,274 +0.05(+0.53%)
Jul 07, 2015 9.594 9.689 9.594 9.660 9,013 +0.09(+0.92%)
Jul 06, 2015 9.565 9.587 9.565 9.572 9,011 +0.02(+0.23%)
Jul 02, 2015 9.580 9.550 9.550 9.550 8,211 +0.00(+0.00%)
Jul 01, 2015 9.565 9.580 9.528 9.550 25,547 +0.01(+0.08%)
Jun 30, 2015 9.521 9.550 9.506 9.543 21,480 -0.01(-0.08%)
Jun 29, 2015 9.631 9.631 9.528 9.550 18,350 -0.07(-0.76%)
Jun 26, 2015 9.675 9.696 9.594 9.623 41,269 -0.07(-0.68%)
Jun 25, 2015 9.762 9.762 9.689 9.689 16,872 -0.06(-0.60%)
Jun 24, 2015 9.762 9.787 9.726 9.748 13,948 -0.02(-0.22%)
Jun 23, 2015 9.755 9.799 9.748 9.770 8,623 +0.00(+0.02%)
Jun 22, 2015 9.777 9.806 9.733 9.768 19,735 -0.03(-0.31%)
Jun 19, 2015 9.777 9.850 9.777 9.799 5,954 +0.01(+0.15%)
Jun 18, 2015 9.791 9.821 9.770 9.784 8,245 +0.01(+0.15%)
Jun 17, 2015 9.726 9.770 9.667 9.770 12,656 +0.06(+0.60%)
Jun 16, 2015 9.718 9.748 9.711 9.711 5,542 +0.01(+0.15%)
Jun 15, 2015 9.667 9.740 9.667 9.696 19,185 +0.07(+0.68%)
Jun 12, 2015 9.565 9.908 9.565 9.631 33,274 +0.06(+0.61%)
Jun 11, 2015 9.550 9.601 9.550 9.572 13,049 +0.06(+0.62%)
Jun 10, 2015 9.578 9.578 9.513 9.513 11,978 -0.04(-0.46%)
Jun 09, 2015 9.673 9.724 9.557 9.557 24,345 -0.14(-1.42%)
Jun 08, 2015 9.687 9.775 9.687 9.695 7,781 -0.02(-0.22%)
Jun 05, 2015 9.789 9.826 9.717 9.717 20,823 -0.08(-0.82%)
Jun 04, 2015 9.913 9.913 9.796 9.796 17,378 -0.09(-0.96%)
Jun 03, 2015 9.876 9.876 9.862 9.891 19,808 -0.01(-0.15%)
Jun 02, 2015 10.000 10.000 9.898 9.905 23,608 -0.09(-0.87%)
Jun 01, 2015 9.971 10.000 9.957 9.993 10,765 +0.07(+0.73%)
May 29, 2015 9.949 9.949 9.920 9.920 4,674 +0.01(+0.15%)
May 28, 2015 9.898 9.949 9.862 9.905 26,369 +0.01(+0.15%)
May 27, 2015 9.876 9.905 9.876 9.891 10,840 +0.04(+0.37%)
May 26, 2015 9.826 9.862 9.811 9.855 5,585 +0.00(+0.00%)
May 22, 2015 9.891 9.855 9.855 9.855 5,779 -0.03(-0.32%)
May 21, 2015 9.826 9.905 9.826 9.886 17,167 +0.07(+0.69%)
May 20, 2015 9.826 9.833 9.811 9.818 3,888 -0.01(-0.07%)
May 19, 2015 9.731 9.840 9.709 9.826 31,381 +0.06(+0.60%)
May 18, 2015 9.978 9.985 9.709 9.767 61,947 -0.20(-2.04%)
May 15, 2015 9.862 9.971 9.862 9.971 26,775 +0.11(+1.11%)
May 14, 2015 9.840 9.898 9.789 9.862 18,812 +0.07(+0.74%)
May 13, 2015 9.833 9.833 9.782 9.789 19,941 -0.04(-0.36%)
May 12, 2015 9.832 9.875 9.796 9.825 21,498 -0.01(-0.07%)
May 11, 2015 9.926 9.962 9.832 9.832 33,418 -0.10(-1.02%)
May 08, 2015 9.904 9.969 9.904 9.933 16,644 +0.06(+0.59%)
May 07, 2015 9.919 9.940 9.875 9.875 23,111 -0.05(-0.51%)
May 06, 2015 9.962 10.03 9.897 9.926 29,648 -0.09(-0.94%)
May 05, 2015 10.03 10.06 9.977 10.02 38,114 -0.02(-0.22%)
May 04, 2015 10.07 10.35 10.03 10.04 39,080 -0.03(-0.29%)
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.