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, 2015 10.05 10.07 10.01 10.07 8,266 +0.06(+0.59%)
Sep 29, 2015 9.993 10.04 9.993 10.02 3,136 -0.01(-0.07%)
Sep 28, 2015 10.01 10.05 10.00 10.02 11,879 +0.05(+0.52%)
Sep 25, 2015 9.941 10.00 9.922 9.971 31,857 +0.04(+0.45%)
Sep 24, 2015 9.949 9.949 9.882 9.926 10,969 +0.01(+0.15%)
Sep 23, 2015 9.919 9.944 9.897 9.912 5,969 +0.00(+0.00%)
Sep 22, 2015 9.882 9.912 9.882 9.912 6,086 +0.03(+0.30%)
Sep 21, 2015 9.882 9.882 9.882 9.882 5,151 -0.03(-0.30%)
Sep 18, 2015 9.830 9.912 9.830 9.912 5,216 +0.09(+0.96%)
Sep 17, 2015 9.770 9.837 9.763 9.817 6,633 +0.07(+0.71%)
Sep 16, 2015 9.733 9.778 9.733 9.748 12,997 -0.01(-0.08%)
Sep 15, 2015 9.800 9.800 9.733 9.756 18,889 -0.08(-0.83%)
Sep 14, 2015 9.830 9.867 9.815 9.837 7,352 +0.01(+0.15%)
Sep 11, 2015 9.830 9.848 9.822 9.822 4,214 -0.01(-0.07%)
Sep 10, 2015 9.844 9.881 9.829 9.829 5,355 -0.03(-0.30%)
Sep 09, 2015 9.851 9.888 9.829 9.859 7,714 +0.04(+0.45%)
Sep 08, 2015 9.836 9.866 9.811 9.814 19,205 +0.00(+0.00%)
Sep 04, 2015 9.763 9.814 9.814 9.814 8,937 +0.05(+0.53%)
Sep 03, 2015 9.851 9.881 9.763 9.763 28,476 -0.04(-0.38%)
Sep 02, 2015 9.866 9.881 9.800 9.800 10,337 -0.01(-0.15%)
Sep 01, 2015 9.814 9.851 9.814 9.814 18,260 +0.02(+0.23%)
Aug 31, 2015 9.814 9.836 9.777 9.792 12,449 +0.01(+0.07%)
Aug 28, 2015 9.726 9.822 9.726 9.785 14,393 +0.04(+0.38%)
Aug 27, 2015 9.748 9.777 9.704 9.748 9,744 +0.04(+0.38%)
Aug 26, 2015 9.903 9.903 9.681 9.711 58,211 -0.16(-1.65%)
Aug 25, 2015 9.888 9.940 9.851 9.873 10,183 +0.01(+0.07%)
Aug 24, 2015 9.563 9.888 9.563 9.866 16,127 -0.14(-1.40%)
Aug 21, 2015 9.992 10.01 9.955 10.01 11,534 +0.06(+0.59%)
Aug 20, 2015 9.977 9.977 9.910 9.947 26,871 -0.01(-0.07%)
Aug 19, 2015 9.955 9.955 9.955 9.955 1,580 +0.02(+0.22%)
Aug 18, 2015 9.903 9.969 9.896 9.932 15,388 -0.04(-0.44%)
Aug 17, 2015 9.955 9.984 9.918 9.977 8,023 +0.04(+0.37%)
Aug 14, 2015 9.925 9.947 9.903 9.940 8,895 -0.01(-0.07%)
Aug 13, 2015 9.962 9.962 9.918 9.947 7,889 -0.01(-0.07%)
Aug 12, 2015 9.918 9.977 9.918 9.955 13,438 +0.07(+0.75%)
Aug 11, 2015 9.880 9.954 9.880 9.880 19,388 +0.00(+0.00%)
Aug 10, 2015 9.858 9.909 9.851 9.880 6,074 +0.01(+0.15%)
Aug 07, 2015 9.843 9.909 9.843 9.865 9,171 +0.02(+0.22%)
Aug 06, 2015 9.851 9.865 9.823 9.843 7,619 -0.02(-0.17%)
Aug 05, 2015 9.880 9.924 9.851 9.860 6,342 -0.03(-0.27%)
Aug 04, 2015 9.851 9.998 9.837 9.887 110,848 +0.09(+0.90%)
Aug 03, 2015 9.718 9.799 9.704 9.799 20,945 +0.10(+0.98%)
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%)
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.