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 30, 2014 9.364 9.377 9.323 9.357 16,610 -0.02(-0.22%)
May 29, 2014 9.357 9.425 9.357 9.377 15,876 +0.00(+0.00%)
May 28, 2014 9.357 9.405 9.357 9.377 28,324 +0.02(+0.22%)
May 27, 2014 9.343 9.357 9.330 9.357 10,316 +0.02(+0.22%)
May 23, 2014 9.303 9.337 9.337 9.337 1,320 +0.00(+0.00%)
May 22, 2014 9.296 9.377 9.296 9.337 30,309 +0.04(+0.44%)
May 21, 2014 9.316 9.323 9.296 9.296 9,282 -0.02(-0.22%)
May 20, 2014 9.323 9.371 9.303 9.316 58,475 -0.01(-0.15%)
May 19, 2014 9.289 9.377 9.289 9.330 30,321 +0.02(+0.23%)
May 16, 2014 9.309 9.316 9.289 9.309 24,968 +0.03(+0.29%)
May 15, 2014 9.228 9.303 9.228 9.282 19,336 +0.06(+0.67%)
May 14, 2014 9.241 9.241 9.207 9.221 24,974 +0.01(+0.15%)
May 13, 2014 9.200 9.241 9.188 9.207 24,931 +0.00(+0.03%)
May 12, 2014 9.218 9.218 9.191 9.204 27,759 +0.03(+0.37%)
May 09, 2014 9.123 9.170 9.123 9.170 10,957 +0.04(+0.45%)
May 08, 2014 9.096 9.137 9.048 9.130 40,764 +0.08(+0.90%)
May 07, 2014 8.960 9.082 8.960 9.048 67,178 +0.05(+0.60%)
May 06, 2014 9.001 9.008 8.967 8.994 20,317 +0.02(+0.23%)
May 05, 2014 9.021 9.035 8.967 8.974 26,887 -0.03(-0.30%)
May 02, 2014 9.082 9.089 9.001 9.001 39,255 -0.06(-0.67%)
May 01, 2014 8.974 9.082 8.974 9.062 36,198 +0.06(+0.68%)
Apr 30, 2014 8.940 9.008 8.940 9.001 41,389 +0.07(+0.76%)
Apr 29, 2014 8.913 8.987 8.913 8.933 69,993 -0.01(-0.08%)
Apr 28, 2014 8.933 8.981 8.926 8.940 53,141 +0.01(+0.08%)
Apr 25, 2014 8.960 8.987 8.920 8.933 56,083 -0.03(-0.30%)
Apr 24, 2014 8.926 8.994 8.926 8.960 43,008 -0.01(-0.08%)
Apr 23, 2014 8.940 8.967 8.913 8.967 33,752 +0.04(+0.46%)
Apr 22, 2014 8.852 8.940 8.852 8.926 35,665 +0.03(+0.30%)
Apr 21, 2014 8.825 8.899 8.825 8.899 16,300 +0.07(+0.84%)
Apr 17, 2014 8.852 8.825 8.825 8.825 35,556 -0.03(-0.31%)
Apr 16, 2014 8.811 8.859 8.777 8.852 52,146 +0.07(+0.85%)
Apr 15, 2014 8.730 8.798 8.710 8.777 59,636 +0.09(+1.01%)
Apr 14, 2014 8.784 8.784 8.682 8.689 46,142 -0.05(-0.62%)
Apr 11, 2014 8.777 8.804 8.730 8.743 69,084 +0.00(+0.03%)
Apr 10, 2014 8.721 8.801 8.721 8.741 72,800 +0.03(+0.31%)
Apr 09, 2014 8.741 8.767 8.707 8.714 24,563 -0.02(-0.23%)
Apr 08, 2014 8.754 8.788 8.721 8.734 15,869 -0.03(-0.31%)
Apr 07, 2014 8.694 8.781 8.680 8.761 64,327 +0.07(+0.78%)
Apr 04, 2014 8.660 8.733 8.660 8.694 50,986 +0.05(+0.62%)
Apr 03, 2014 8.606 8.694 8.592 8.640 32,165 +0.05(+0.63%)
Apr 02, 2014 8.619 8.619 8.545 8.586 60,748 -0.01(-0.08%)
Apr 01, 2014 8.646 8.646 8.579 8.592 43,907 -0.05(-0.55%)
Mar 31, 2014 8.646 8.646 8.599 8.640 20,218 +0.01(+0.16%)
Mar 28, 2014 8.592 8.660 8.592 8.626 24,390 +0.02(+0.23%)
Mar 27, 2014 8.552 8.613 8.552 8.606 53,442 +0.05(+0.63%)
Mar 26, 2014 8.505 8.559 8.498 8.552 20,103 +0.03(+0.32%)
Mar 25, 2014 8.518 8.586 8.491 8.525 62,459 -0.01(-0.08%)
Mar 24, 2014 8.498 8.559 8.485 8.532 38,551 +0.02(+0.24%)
Mar 21, 2014 8.478 8.525 8.458 8.512 15,252 +0.05(+0.64%)
Mar 20, 2014 8.458 8.512 8.451 8.458 65,768 -0.03(-0.40%)
Mar 19, 2014 8.559 8.592 8.491 8.491 76,872 -0.07(-0.87%)
Mar 18, 2014 8.572 8.613 8.559 8.566 63,529 -0.01(-0.08%)
Mar 17, 2014 8.545 8.599 8.532 8.572 69,542 +0.04(+0.47%)
Mar 14, 2014 8.552 8.559 8.525 8.532 26,005 -0.01(-0.08%)
Mar 13, 2014 8.559 8.592 8.512 8.539 86,846 +0.00(+0.00%)
Mar 12, 2014 8.458 8.559 8.458 8.539 25,959 +0.08(+0.99%)
Mar 11, 2014 8.502 8.535 8.442 8.455 59,532 -0.07(-0.79%)
Mar 10, 2014 8.462 8.529 8.462 8.522 30,016 +0.04(+0.47%)
Mar 07, 2014 8.549 8.569 8.475 8.482 35,716 -0.11(-1.25%)
Mar 06, 2014 8.623 8.623 8.549 8.589 38,828 -0.01(-0.16%)
Mar 05, 2014 8.556 8.602 8.549 8.602 53,590 +0.06(+0.71%)
Mar 04, 2014 8.582 8.602 8.522 8.542 43,273 -0.01(-0.08%)
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.