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, 2010 6.709 6.740 6.706 6.709 10,822 -0.03(-0.39%)
May 27, 2010 6.709 6.735 6.678 6.735 33,261 +0.08(+1.18%)
May 26, 2010 6.667 6.698 6.584 6.657 38,132 +0.06(+0.95%)
May 25, 2010 6.547 6.594 6.542 6.594 26,451 +0.02(+0.24%)
May 24, 2010 6.526 6.578 6.526 6.578 54,928 +0.05(+0.72%)
May 21, 2010 6.536 6.610 6.500 6.531 31,550 +0.00(+0.00%)
May 20, 2010 6.599 6.599 6.510 6.531 36,790 -0.12(-1.88%)
May 19, 2010 6.667 6.693 6.656 6.656 11,278 -0.02(-0.24%)
May 18, 2010 6.714 6.714 6.631 6.672 20,784 -0.02(-0.31%)
May 17, 2010 6.756 6.756 6.657 6.693 18,086 -0.05(-0.77%)
May 14, 2010 6.745 6.777 6.714 6.745 25,263 +0.02(+0.31%)
May 13, 2010 6.745 6.745 6.688 6.725 18,985 +0.07(+1.02%)
May 12, 2010 6.740 6.740 6.641 6.657 18,782 +0.01(+0.18%)
May 11, 2010 6.650 6.718 6.640 6.645 21,746 -0.03(-0.47%)
May 10, 2010 6.660 6.676 6.655 6.676 28,896 +0.06(+0.86%)
May 07, 2010 6.588 6.702 6.494 6.619 45,625 -0.01(-0.08%)
May 06, 2010 6.738 6.796 6.110 6.624 75,711 -0.14(-2.00%)
May 05, 2010 6.733 6.759 6.728 6.759 22,083 +0.02(+0.23%)
May 04, 2010 6.733 6.744 6.712 6.744 20,643 +0.03(+0.46%)
May 03, 2010 6.790 6.790 6.702 6.712 31,758 -0.02(-0.23%)
Apr 30, 2010 6.738 6.738 6.712 6.728 3,801 +0.02(+0.31%)
Apr 29, 2010 6.738 6.738 6.681 6.707 14,291 +0.01(+0.09%)
Apr 28, 2010 6.733 6.738 6.697 6.701 21,263 -0.00(-0.02%)
Apr 27, 2010 6.723 6.730 6.660 6.702 17,927 +0.02(+0.23%)
Apr 26, 2010 6.692 6.712 6.655 6.686 11,823 +0.01(+0.15%)
Apr 23, 2010 6.655 6.705 6.635 6.676 31,296 +0.03(+0.47%)
Apr 22, 2010 6.629 6.645 6.575 6.645 31,628 +0.02(+0.31%)
Apr 21, 2010 6.598 6.624 6.571 6.624 25,070 +0.02(+0.31%)
Apr 20, 2010 6.572 6.603 6.549 6.603 13,383 +0.03(+0.52%)
Apr 19, 2010 6.551 6.569 6.551 6.569 10,615 +0.02(+0.27%)
Apr 16, 2010 6.583 6.588 6.531 6.551 20,787 -0.00(-0.00%)
Apr 15, 2010 6.546 6.588 6.531 6.551 29,774 +0.04(+0.56%)
Apr 14, 2010 6.546 6.557 6.505 6.515 35,629 -0.03(-0.48%)
Apr 13, 2010 6.785 6.785 6.546 6.546 9,816 +0.02(+0.34%)
Apr 12, 2010 6.534 6.545 6.498 6.524 17,136 -0.01(-0.16%)
Apr 09, 2010 6.540 6.540 6.509 6.534 19,900 +0.01(+0.16%)
Apr 08, 2010 6.483 6.524 6.472 6.524 15,514 +0.01(+0.15%)
Apr 07, 2010 6.519 6.529 6.488 6.514 9,996 +0.02(+0.35%)
Apr 06, 2010 6.483 6.519 6.478 6.492 35,163 -0.02(-0.26%)
Apr 05, 2010 6.524 6.529 6.509 6.509 8,893 +0.02(+0.32%)
Apr 01, 2010 6.529 6.488 6.488 6.488 20,520 +0.06(+0.88%)
Mar 31, 2010 6.488 6.488 6.431 6.431 24,779 -0.04(-0.56%)
Mar 30, 2010 6.488 6.509 6.436 6.467 12,740 +0.00(+0.00%)
Mar 29, 2010 6.478 6.519 6.457 6.467 60,744 -0.05(-0.79%)
Mar 26, 2010 6.483 6.519 6.481 6.519 29,489 +0.06(+0.88%)
Mar 25, 2010 6.478 6.483 6.431 6.462 33,787 +0.02(+0.32%)
Mar 24, 2010 6.524 6.555 6.421 6.441 89,761 -0.08(-1.27%)
Mar 23, 2010 6.565 6.565 6.498 6.524 20,036 +0.03(+0.40%)
Mar 22, 2010 6.550 6.565 6.441 6.498 50,302 -0.03(-0.40%)
Mar 19, 2010 6.560 6.581 6.400 6.524 48,155 -0.07(-1.02%)
Mar 18, 2010 6.622 6.622 6.586 6.591 4,355 +0.01(+0.08%)
Mar 17, 2010 6.586 6.627 6.555 6.586 25,304 +0.04(+0.54%)
Mar 16, 2010 6.498 6.576 6.447 6.551 61,464 +0.13(+1.95%)
Mar 15, 2010 6.410 6.426 6.405 6.426 30,199 -0.06(-0.96%)
Mar 12, 2010 6.493 6.494 6.488 6.488 1,742 +0.03(+0.40%)
Mar 11, 2010 6.560 6.571 6.457 6.462 28,120 -0.08(-1.24%)
Mar 10, 2010 6.543 6.543 6.518 6.543 16,771 +0.02(+0.24%)
Mar 09, 2010 6.538 6.543 6.522 6.528 19,859 -0.01(-0.16%)
Mar 08, 2010 6.508 6.538 6.508 6.538 15,151 +0.03(+0.39%)
Mar 05, 2010 6.461 6.513 6.420 6.513 25,367 +0.05(+0.73%)
Mar 04, 2010 6.374 6.466 6.374 6.465 17,746 +0.06(+0.95%)
Mar 03, 2010 6.348 6.405 6.348 6.404 12,291 +0.02(+0.32%)
Mar 02, 2010 6.353 6.384 6.350 6.384 17,193 +0.03(+0.48%)
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.