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 (%)
Sep 30, 2014 9.240 9.268 9.233 9.261 23,088 +0.06(+0.61%)
Sep 29, 2014 9.185 9.233 9.171 9.205 57,885 -0.01(-0.08%)
Sep 26, 2014 9.178 9.219 9.159 9.212 24,187 +0.00(+0.00%)
Sep 25, 2014 9.205 9.212 9.192 9.212 18,343 +0.04(+0.46%)
Sep 24, 2014 9.157 9.198 9.157 9.171 21,625 +0.01(+0.15%)
Sep 23, 2014 9.143 9.205 9.143 9.157 41,355 +0.01(+0.15%)
Sep 22, 2014 9.143 9.164 9.136 9.143 21,571 +0.01(+0.08%)
Sep 19, 2014 9.115 9.164 9.115 9.136 18,154 +0.03(+0.31%)
Sep 18, 2014 9.108 9.129 9.108 9.108 11,859 +0.00(+0.00%)
Sep 17, 2014 9.094 9.143 9.087 9.108 9,970 -0.00(-0.02%)
Sep 16, 2014 9.101 9.115 9.080 9.110 23,809 +0.00(+0.02%)
Sep 15, 2014 9.150 9.150 9.101 9.108 26,688 +0.00(+0.00%)
Sep 12, 2014 9.164 9.185 9.108 9.108 42,806 -0.06(-0.61%)
Sep 11, 2014 9.164 9.218 9.164 9.164 24,894 -0.01(-0.12%)
Sep 10, 2014 9.203 9.209 9.154 9.175 46,454 +0.01(+0.08%)
Sep 09, 2014 9.182 9.223 9.161 9.168 49,059 -0.01(-0.15%)
Sep 08, 2014 9.216 9.279 9.182 9.182 56,841 -0.06(-0.60%)
Sep 05, 2014 9.189 9.279 9.189 9.237 35,167 +0.05(+0.53%)
Sep 04, 2014 9.196 9.223 9.189 9.189 42,438 -0.04(-0.45%)
Sep 03, 2014 9.230 9.230 9.182 9.230 77,203 +0.06(+0.60%)
Sep 02, 2014 9.175 9.182 9.175 9.175 45,289 +0.00(+0.00%)
Aug 29, 2014 9.154 9.175 9.175 9.175 29,583 +0.02(+0.23%)
Aug 28, 2014 9.161 9.189 9.161 9.154 42,595 +0.01(+0.08%)
Aug 27, 2014 9.168 9.175 9.126 9.147 48,187 -0.01(-0.08%)
Aug 26, 2014 9.112 9.154 9.092 9.154 50,440 +0.06(+0.61%)
Aug 25, 2014 9.147 9.161 9.099 9.099 48,367 -0.04(-0.45%)
Aug 22, 2014 9.133 9.168 9.119 9.140 57,638 +0.01(+0.08%)
Aug 21, 2014 9.154 9.189 9.133 9.133 52,171 -0.02(-0.23%)
Aug 20, 2014 9.182 9.189 9.154 9.154 48,060 -0.01(-0.15%)
Aug 19, 2014 9.182 9.196 9.147 9.168 29,593 -0.01(-0.08%)
Aug 18, 2014 9.147 9.161 9.133 9.175 35,560 +0.03(+0.38%)
Aug 15, 2014 9.140 9.182 9.140 9.140 42,511 +0.00(+0.00%)
Aug 14, 2014 9.133 9.161 9.126 9.140 29,297 +0.01(+0.08%)
Aug 13, 2014 9.175 9.175 9.133 9.133 26,490 -0.02(-0.20%)
Aug 12, 2014 9.117 9.151 9.117 9.151 20,869 +0.04(+0.45%)
Aug 11, 2014 9.082 9.158 9.082 9.110 10,877 +0.01(+0.08%)
Aug 08, 2014 9.082 9.124 9.082 9.103 17,551 +0.04(+0.46%)
Aug 07, 2014 9.007 9.062 9.007 9.062 13,996 +0.04(+0.46%)
Aug 06, 2014 9.027 9.055 9.007 9.020 12,149 +0.03(+0.38%)
Aug 05, 2014 9.165 9.165 8.958 8.986 45,108 -0.05(-0.53%)
Aug 04, 2014 9.117 9.117 9.034 9.034 21,831 -0.05(-0.53%)
Aug 01, 2014 9.110 9.137 9.082 9.082 15,633 -0.03(-0.38%)
Jul 31, 2014 9.117 9.151 9.075 9.117 12,873 -0.05(-0.53%)
Jul 30, 2014 9.199 9.199 9.165 9.165 11,654 -0.04(-0.45%)
Jul 29, 2014 9.186 9.213 9.151 9.206 21,841 +0.05(+0.53%)
Jul 28, 2014 9.213 9.220 9.158 9.158 7,641 -0.05(-0.52%)
Jul 25, 2014 9.172 9.239 9.172 9.206 6,824 +0.03(+0.30%)
Jul 24, 2014 9.193 9.206 9.144 9.179 13,513 -0.03(-0.37%)
Jul 23, 2014 9.172 9.213 9.172 9.213 9,506 +0.02(+0.19%)
Jul 22, 2014 9.172 9.199 9.151 9.195 12,718 +0.03(+0.33%)
Jul 21, 2014 9.124 9.179 9.124 9.165 13,796 +0.05(+0.53%)
Jul 18, 2014 9.103 9.124 9.103 9.117 7,028 -0.01(-0.15%)
Jul 17, 2014 9.131 9.144 9.103 9.131 11,789 +0.04(+0.45%)
Jul 16, 2014 9.062 9.096 9.055 9.089 27,181 +0.03(+0.38%)
Jul 15, 2014 9.096 9.096 9.055 9.055 29,331 -0.06(-0.68%)
Jul 14, 2014 9.144 9.144 9.117 9.117 11,351 -0.03(-0.38%)
Jul 11, 2014 9.151 9.151 9.124 9.151 13,910 +0.07(+0.79%)
Jul 10, 2014 9.086 9.128 9.073 9.079 16,398 -0.01(-0.08%)
Jul 09, 2014 9.086 9.107 9.073 9.086 11,906 -0.02(-0.23%)
Jul 08, 2014 9.128 9.175 9.080 9.107 40,135 -0.01(-0.15%)
Jul 07, 2014 9.052 9.121 9.052 9.121 8,626 +0.05(+0.60%)
Jul 03, 2014 9.141 9.066 9.066 9.066 10,798 -0.08(-0.82%)
Jul 02, 2014 9.265 9.265 9.134 9.141 14,019 -0.11(-1.19%)
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.