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 (%)
May 28, 2004 6.889 6.889 6.844 6.849 21,075 -0.02(-0.22%)
May 27, 2004 6.905 6.905 6.854 6.864 6,696 +0.01(+0.15%)
May 26, 2004 6.854 6.879 6.849 6.854 14,575 +0.00(+0.00%)
May 25, 2004 6.894 6.894 6.818 6.854 18,712 -0.02(-0.22%)
May 24, 2004 6.803 6.905 6.788 6.869 34,272 +0.09(+1.35%)
May 21, 2004 6.752 6.828 6.727 6.778 24,621 +0.07(+0.98%)
May 20, 2004 6.702 6.762 6.671 6.712 15,363 +0.05(+0.69%)
May 19, 2004 6.661 6.828 6.630 6.666 27,181 +0.02(+0.23%)
May 18, 2004 6.676 6.676 6.600 6.651 25,605 +0.01(+0.15%)
May 17, 2004 6.742 6.742 6.625 6.641 20,287 -0.10(-1.43%)
May 14, 2004 6.661 6.742 6.661 6.737 6,303 +0.12(+1.84%)
May 13, 2004 6.661 6.676 6.615 6.615 10,439 -0.06(-0.91%)
May 12, 2004 6.686 6.686 6.646 6.676 8,075 -0.05(-0.75%)
May 11, 2004 6.702 6.778 6.651 6.727 20,287 +0.05(+0.76%)
May 10, 2004 6.722 7.057 6.575 6.676 69,136 -0.06(-0.90%)
May 07, 2004 6.768 6.778 6.666 6.737 20,878 -0.08(-1.19%)
May 06, 2004 6.930 6.930 6.813 6.818 21,469 -0.11(-1.61%)
May 05, 2004 6.955 6.955 6.889 6.930 23,045 -0.02(-0.22%)
May 04, 2004 6.945 6.955 6.879 6.945 47,666 +0.03(+0.37%)
May 03, 2004 6.884 6.920 6.839 6.920 23,636 +0.09(+1.26%)
Apr 30, 2004 6.910 6.910 6.828 6.834 31,515 -0.05(-0.74%)
Apr 29, 2004 6.930 7.006 6.879 6.884 20,090 +0.02(+0.30%)
Apr 28, 2004 7.032 7.042 6.844 6.864 146,348 -0.09(-1.31%)
Apr 27, 2004 7.006 7.082 6.955 6.955 19,499 -0.04(-0.51%)
Apr 26, 2004 7.052 7.052 6.930 6.991 27,969 -0.03(-0.43%)
Apr 23, 2004 7.021 7.032 6.930 7.021 51,605 +0.02(+0.29%)
Apr 22, 2004 7.047 7.052 6.986 7.001 37,818 -0.02(-0.29%)
Apr 21, 2004 7.103 7.103 7.016 7.021 36,045 -0.09(-1.21%)
Apr 20, 2004 7.169 7.179 7.082 7.108 35,454 -0.03(-0.36%)
Apr 19, 2004 7.184 7.235 7.133 7.133 17,727 -0.03(-0.35%)
Apr 16, 2004 7.108 7.169 7.087 7.158 32,105 +0.07(+1.00%)
Apr 15, 2004 7.108 7.108 7.082 7.087 17,530 +0.03(+0.43%)
Apr 14, 2004 7.199 7.199 6.971 7.057 54,560 -0.14(-1.97%)
Apr 13, 2004 7.346 7.351 7.189 7.199 27,772 -0.19(-2.54%)
Apr 12, 2004 7.514 7.514 7.316 7.387 35,060 -0.10(-1.36%)
Apr 08, 2004 7.534 7.539 7.478 7.488 6,893 -0.02(-0.20%)
Apr 07, 2004 7.443 7.504 7.387 7.504 6,303 +0.09(+1.16%)
Apr 06, 2004 7.549 7.600 7.417 7.417 36,045 -0.12(-1.62%)
Apr 05, 2004 7.758 7.758 7.539 7.539 59,681 -0.16(-2.04%)
Apr 02, 2004 7.752 7.788 7.697 7.697 36,833 -0.06(-0.72%)
Apr 01, 2004 7.768 7.813 7.737 7.752 23,833 -0.02(-0.20%)
Mar 31, 2004 7.778 7.808 7.747 7.768 20,090 +0.00(+0.00%)
Mar 30, 2004 7.778 7.793 7.768 7.768 6,893 +0.03(+0.33%)
Mar 29, 2004 7.737 7.763 7.717 7.742 40,181 +0.03(+0.39%)
Mar 26, 2004 7.793 7.793 7.712 7.712 14,575 -0.07(-0.85%)
Mar 25, 2004 7.803 7.818 7.758 7.778 12,409 +0.00(+0.00%)
Mar 24, 2004 7.803 7.803 7.763 7.778 18,121 +0.02(+0.20%)
Mar 23, 2004 7.818 7.818 7.763 7.763 4,924 -0.02(-0.26%)
Mar 22, 2004 7.844 7.844 7.783 7.783 11,030 -0.04(-0.45%)
Mar 19, 2004 7.854 7.854 7.778 7.818 15,954 -0.02(-0.26%)
Mar 18, 2004 7.742 7.839 7.727 7.839 30,727 +0.13(+1.71%)
Mar 17, 2004 7.727 7.727 7.707 7.707 5,909 +0.02(+0.20%)
Mar 16, 2004 7.727 7.758 7.686 7.692 25,015 -0.02(-0.26%)
Mar 15, 2004 7.732 7.732 7.681 7.712 16,742 -0.01(-0.07%)
Mar 12, 2004 7.717 7.737 7.666 7.717 29,545 +0.02(+0.26%)
Mar 11, 2004 7.737 7.737 7.686 7.697 31,909 -0.08(-0.98%)
Mar 10, 2004 7.818 7.818 7.737 7.773 25,015 -0.04(-0.52%)
Mar 09, 2004 7.808 7.829 7.768 7.813 22,454 +0.06(+0.72%)
Mar 08, 2004 7.808 7.808 7.758 7.758 10,833 -0.02(-0.26%)
Mar 05, 2004 7.742 7.818 7.722 7.778 31,121 +0.06(+0.79%)
Mar 04, 2004 7.697 7.717 7.697 7.717 19,106 +0.02(+0.26%)
Mar 03, 2004 7.747 7.747 7.697 7.697 16,151 -0.05(-0.66%)
Mar 02, 2004 7.742 7.747 7.702 7.747 10,833 +0.04(+0.53%)
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.