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 29, 2015 9.949 9.949 9.920 9.920 4,674 +0.01(+0.15%)
May 28, 2015 9.898 9.949 9.862 9.905 26,369 +0.01(+0.15%)
May 27, 2015 9.876 9.905 9.876 9.891 10,840 +0.04(+0.37%)
May 26, 2015 9.826 9.862 9.811 9.855 5,585 +0.00(+0.00%)
May 22, 2015 9.891 9.855 9.855 9.855 5,779 -0.03(-0.32%)
May 21, 2015 9.826 9.905 9.826 9.886 17,167 +0.07(+0.69%)
May 20, 2015 9.826 9.833 9.811 9.818 3,888 -0.01(-0.07%)
May 19, 2015 9.731 9.840 9.709 9.826 31,381 +0.06(+0.60%)
May 18, 2015 9.978 9.985 9.709 9.767 61,947 -0.20(-2.04%)
May 15, 2015 9.862 9.971 9.862 9.971 26,775 +0.11(+1.11%)
May 14, 2015 9.840 9.898 9.789 9.862 18,812 +0.07(+0.74%)
May 13, 2015 9.833 9.833 9.782 9.789 19,941 -0.04(-0.36%)
May 12, 2015 9.832 9.875 9.796 9.825 21,498 -0.01(-0.07%)
May 11, 2015 9.926 9.962 9.832 9.832 33,418 -0.10(-1.02%)
May 08, 2015 9.904 9.969 9.904 9.933 16,644 +0.06(+0.59%)
May 07, 2015 9.919 9.940 9.875 9.875 23,111 -0.05(-0.51%)
May 06, 2015 9.962 10.03 9.897 9.926 29,648 -0.09(-0.94%)
May 05, 2015 10.03 10.06 9.977 10.02 38,114 -0.02(-0.22%)
May 04, 2015 10.07 10.35 10.03 10.04 39,080 -0.03(-0.29%)
May 01, 2015 10.11 10.14 10.06 10.07 41,751 -0.05(-0.50%)
Apr 30, 2015 10.11 10.13 10.07 10.12 27,935 -0.01(-0.14%)
Apr 29, 2015 10.06 10.14 10.06 10.14 12,159 +0.01(+0.07%)
Apr 28, 2015 10.10 10.14 10.09 10.13 18,441 +0.02(+0.21%)
Apr 27, 2015 10.09 10.11 10.05 10.11 16,443 +0.04(+0.43%)
Apr 24, 2015 10.08 10.09 10.06 10.06 5,243 -0.01(-0.14%)
Apr 23, 2015 10.04 10.09 10.04 10.08 21,507 +0.04(+0.36%)
Apr 22, 2015 10.07 10.10 10.04 10.04 19,333 -0.05(-0.50%)
Apr 21, 2015 10.09 10.11 10.06 10.09 10,422 -0.03(-0.29%)
Apr 20, 2015 10.04 10.13 10.04 10.12 9,592 +0.06(+0.65%)
Apr 17, 2015 10.02 10.06 10.02 10.06 12,583 +0.01(+0.07%)
Apr 16, 2015 10.03 10.06 10.03 10.05 21,570 +0.01(+0.07%)
Apr 15, 2015 10.02 10.05 10.02 10.04 8,360 +0.01(+0.08%)
Apr 14, 2015 9.977 10.03 9.977 10.03 11,089 +0.06(+0.65%)
Apr 13, 2015 9.962 9.984 9.940 9.969 14,315 +0.02(+0.23%)
Apr 10, 2015 9.925 9.947 9.917 9.947 6,563 +0.04(+0.44%)
Apr 09, 2015 9.933 9.947 9.889 9.904 29,943 -0.04(-0.43%)
Apr 08, 2015 9.911 9.953 9.911 9.947 19,092 +0.04(+0.43%)
Apr 07, 2015 10.22 10.22 9.861 9.905 18,535 +0.04(+0.37%)
Apr 06, 2015 9.889 9.947 9.861 9.868 7,481 +0.00(+0.00%)
Apr 02, 2015 9.969 9.868 9.868 9.868 14,181 -0.12(-1.15%)
Apr 01, 2015 9.976 10.05 9.969 9.983 19,041 +0.03(+0.29%)
Mar 31, 2015 9.897 9.976 9.882 9.954 43,294 +0.06(+0.58%)
Mar 30, 2015 9.882 9.897 9.846 9.897 28,053 +0.03(+0.33%)
Mar 27, 2015 9.782 9.868 9.782 9.864 20,207 +0.06(+0.62%)
Mar 26, 2015 9.789 9.803 9.760 9.803 19,003 -0.01(-0.07%)
Mar 25, 2015 9.846 9.846 9.796 9.810 26,216 -0.01(-0.15%)
Mar 24, 2015 9.789 9.832 9.774 9.825 11,843 +0.04(+0.37%)
Mar 23, 2015 9.853 9.861 9.782 9.789 24,492 -0.03(-0.29%)
Mar 20, 2015 9.789 9.825 9.767 9.818 22,671 +0.02(+0.22%)
Mar 19, 2015 9.810 9.832 9.753 9.796 13,264 -0.01(-0.15%)
Mar 18, 2015 9.710 9.861 9.710 9.810 21,810 +0.11(+1.11%)
Mar 17, 2015 9.767 9.774 9.695 9.702 10,607 -0.06(-0.66%)
Mar 16, 2015 9.825 9.839 9.767 9.767 25,988 -0.07(-0.73%)
Mar 13, 2015 9.818 9.839 9.782 9.839 13,119 +0.03(+0.29%)
Mar 12, 2015 9.825 9.861 9.810 9.810 19,615 -0.01(-0.15%)
Mar 11, 2015 9.803 9.861 9.796 9.825 29,062 +0.02(+0.23%)
Mar 10, 2015 9.788 9.838 9.788 9.802 14,557 +0.05(+0.51%)
Mar 09, 2015 9.831 9.860 9.738 9.752 21,175 -0.04(-0.44%)
Mar 06, 2015 9.838 9.838 9.759 9.795 50,705 -0.09(-0.94%)
Mar 05, 2015 9.967 9.967 9.833 9.888 38,811 -0.01(-0.14%)
Mar 04, 2015 9.981 9.860 9.860 9.903 16,516 +0.04(+0.44%)
Mar 03, 2015 9.853 9.874 9.850 9.860 9,463 +0.01(+0.07%)
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.