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 (%)
Aug 31, 2010 7.294 7.326 7.289 7.289 17,060 -0.01(-0.15%)
Aug 30, 2010 7.284 7.326 7.284 7.300 14,282 -0.02(-0.22%)
Aug 27, 2010 7.316 7.326 7.278 7.316 13,928 +0.03(+0.36%)
Aug 26, 2010 7.284 7.316 7.252 7.289 23,153 +0.04(+0.51%)
Aug 25, 2010 7.268 7.326 7.247 7.252 45,899 -0.04(-0.58%)
Aug 24, 2010 7.273 7.332 7.263 7.294 31,198 +0.02(+0.29%)
Aug 23, 2010 7.215 7.273 7.209 7.273 28,576 +0.06(+0.88%)
Aug 20, 2010 7.241 7.241 7.124 7.209 27,763 +0.01(+0.15%)
Aug 19, 2010 7.167 7.241 7.167 7.199 22,513 -0.01(-0.15%)
Aug 18, 2010 7.199 7.209 7.156 7.209 18,120 +0.02(+0.22%)
Aug 17, 2010 7.146 7.199 7.082 7.193 56,481 +0.06(+0.82%)
Aug 16, 2010 7.050 7.135 7.050 7.135 11,882 +0.04(+0.60%)
Aug 13, 2010 7.092 7.124 7.061 7.092 20,953 +0.01(+0.07%)
Aug 12, 2010 7.045 7.087 6.999 7.087 16,040 +0.07(+1.00%)
Aug 11, 2010 7.080 7.101 7.011 7.017 38,472 -0.06(-0.90%)
Aug 10, 2010 7.043 7.080 7.027 7.080 15,390 +0.06(+0.90%)
Aug 09, 2010 7.038 7.059 7.011 7.017 22,293 +0.02(+0.23%)
Aug 06, 2010 7.001 7.001 6.982 7.001 18,240 +0.01(+0.08%)
Aug 05, 2010 6.996 7.022 6.985 6.996 11,620 -0.01(-0.08%)
Aug 04, 2010 6.964 7.001 6.953 7.001 27,298 +0.02(+0.23%)
Aug 03, 2010 6.980 6.996 6.959 6.985 18,846 +0.01(+0.08%)
Aug 02, 2010 7.011 7.011 6.879 6.980 49,400 +0.07(+0.99%)
Jul 30, 2010 6.911 6.911 6.874 6.911 4,731 +0.01(+0.15%)
Jul 29, 2010 6.901 6.916 6.768 6.901 32,776 +0.01(+0.08%)
Jul 28, 2010 6.916 6.922 6.895 6.895 34,566 -0.02(-0.31%)
Jul 27, 2010 6.895 6.922 6.885 6.916 22,686 +0.02(+0.31%)
Jul 26, 2010 6.890 6.911 6.858 6.895 43,811 +0.02(+0.23%)
Jul 23, 2010 6.901 6.911 6.800 6.879 46,840 -0.02(-0.31%)
Jul 22, 2010 6.938 6.948 6.853 6.901 44,296 -0.01(-0.15%)
Jul 21, 2010 6.943 6.948 6.885 6.911 33,582 -0.01(-0.08%)
Jul 20, 2010 6.948 6.959 6.916 6.916 31,093 -0.02(-0.23%)
Jul 19, 2010 6.948 6.953 6.901 6.932 17,949 +0.02(+0.29%)
Jul 16, 2010 6.912 6.948 6.874 6.912 32,505 +0.04(+0.64%)
Jul 15, 2010 6.874 6.879 6.837 6.868 30,397 +0.03(+0.45%)
Jul 14, 2010 6.879 6.879 6.834 6.837 24,904 -0.01(-0.15%)
Jul 13, 2010 6.916 6.916 6.848 6.848 38,018 -0.04(-0.59%)
Jul 12, 2010 6.868 6.894 6.866 6.889 41,768 -0.03(-0.38%)
Jul 09, 2010 6.915 6.920 6.878 6.915 33,304 +0.05(+0.77%)
Jul 08, 2010 6.883 6.915 6.862 6.862 28,546 -0.02(-0.23%)
Jul 07, 2010 6.910 6.910 6.805 6.878 61,775 -0.03(-0.46%)
Jul 06, 2010 6.936 6.962 6.910 6.910 14,690 -0.02(-0.30%)
Jul 02, 2010 6.931 6.994 6.910 6.931 39,516 -0.03(-0.38%)
Jul 01, 2010 6.999 7.041 6.936 6.957 51,146 +0.00(+0.00%)
Jun 30, 2010 6.894 7.167 6.873 6.957 56,321 +0.07(+1.07%)
Jun 29, 2010 6.862 6.904 6.850 6.883 18,460 +0.06(+0.92%)
Jun 25, 2010 6.820 6.854 6.726 6.820 46,872 +0.10(+1.49%)
Jun 24, 2010 6.742 6.773 6.678 6.721 50,335 -0.02(-0.31%)
Jun 23, 2010 6.841 6.841 6.710 6.742 55,799 -0.06(-0.83%)
Jun 22, 2010 6.847 6.862 6.794 6.798 24,883 -0.02(-0.25%)
Jun 21, 2010 6.831 6.878 6.802 6.815 53,396 +0.00(+0.00%)
Jun 18, 2010 6.815 6.826 6.794 6.815 7,802 +0.04(+0.54%)
Jun 17, 2010 6.789 6.857 6.768 6.778 24,835 +0.06(+0.86%)
Jun 16, 2010 6.778 6.805 6.721 6.721 24,757 -0.02(-0.31%)
Jun 15, 2010 6.826 6.841 6.742 6.742 26,999 -0.06(-0.93%)
Jun 14, 2010 6.820 6.820 6.789 6.805 39,598 +0.02(+0.31%)
Jun 11, 2010 6.778 6.815 6.757 6.784 17,419 +0.03(+0.49%)
Jun 10, 2010 6.756 6.761 6.704 6.751 14,742 +0.03(+0.47%)
Jun 09, 2010 6.761 6.766 6.719 6.719 6,233 -0.02(-0.31%)
Jun 08, 2010 6.698 6.740 6.698 6.740 8,421 +0.02(+0.31%)
Jun 07, 2010 6.714 6.719 6.688 6.719 12,059 +0.01(+0.16%)
Jun 04, 2010 6.709 6.725 6.698 6.709 18,813 -0.02(-0.24%)
Jun 03, 2010 6.730 6.735 6.698 6.725 11,632 +0.02(+0.31%)
Jun 02, 2010 6.761 6.777 6.631 6.704 42,371 -0.05(-0.77%)
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.