BlackRock Strategic Municipal Trust (BSD) Historical Stock Data
Historical Data
In the past 30 trading days, BSD is up 0.16% a day on average. There have been 19 days where BlackRock Strategic Municipal Trust closed green and 11 days where BSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-04-14 | 14.70 | 14.70 | ↑$0.00 (0.00%) | 14.70 | 14.70 | 0 |
| 2021-04-13 | 14.76 | 14.76 | ↑$0.00 (0.00%) | 14.76 | 14.76 | 0 |
| 2021-04-12 | 14.76 | 14.76 | ↑$0.00 (0.00%) | 14.76 | 14.76 | 0 |
| 2021-04-09 | 14.73 | 14.76 | ↑$0.03 (0.20%) | 14.73 | 14.85 | 11K |
| 2021-04-08 | 14.76 | 14.73 | ↓$0.03 (-0.20%) | 14.73 | 14.82 | 10.54K |
| 2021-04-07 | 14.67 | 14.78 | ↑$0.11 (0.75%) | 14.67 | 14.78 | 7.32K |
| 2021-04-06 | 14.66 | 14.73 | ↑$0.07 (0.48%) | 14.66 | 14.78 | 7.29K |
| 2021-04-05 | 14.72 | 14.71 | ↓$0.01 (-0.07%) | 14.66 | 15.03 | 30.97K |
| 2021-04-01 | 14.62 | 14.74 | ↑$0.12 (0.82%) | 14.58 | 14.74 | 7.81K |
| 2021-03-31 | 14.51 | 14.60 | ↑$0.09 (0.62%) | 14.51 | 14.60 | 6.35K |
| 2021-03-30 | 14.47 | 14.51 | ↑$0.04 (0.28%) | 14.43 | 14.56 | 16.55K |
| 2021-03-29 | 14.44 | 14.52 | ↑$0.08 (0.55%) | 14.43 | 14.52 | 8.49K |
| 2021-03-26 | 14.43 | 14.43 | ↑$0.00 (0.00%) | 14.41 | 14.45 | 8.20K |
| 2021-03-25 | 14.42 | 14.45 | ↑$0.03 (0.17%) | 14.40 | 14.45 | 2.46K |
| 2021-03-24 | 14.40 | 14.42 | ↑$0.02 (0.14%) | 14.34 | 14.48 | 9.19K |
| 2021-03-23 | 14.41 | 14.38 | ↓$0.03 (-0.22%) | 14.38 | 14.41 | 9.48K |
| 2021-03-22 | 14.35 | 14.40 | ↑$0.05 (0.35%) | 14.35 | 14.41 | 11.81K |
| 2021-03-19 | 14.42 | 14.40 | ↓$0.02 (-0.14%) | 14.37 | 14.42 | 3.87K |
| 2021-03-18 | 14.46 | 14.45 | ↓$0.01 (-0.07%) | 14.40 | 14.52 | 7.38K |
| 2021-03-17 | 14.48 | 14.47 | ↓$0.01 (-0.07%) | 14.46 | 14.56 | 12.21K |
| 2021-03-16 | 14.63 | 14.55 | ↓$0.08 (-0.55%) | 14.44 | 14.63 | 22.76K |
| 2021-03-15 | 14.59 | 14.62 | ↑$0.03 (0.23%) | 14.55 | 14.62 | 11.95K |
| 2021-03-12 | 14.68 | 14.62 | ↓$0.06 (-0.41%) | 14.59 | 14.68 | 9.08K |
| 2021-03-11 | 14.65 | 14.75 | ↑$0.10 (0.68%) | 14.65 | 14.77 | 7.51K |
| 2021-03-10 | 14.49 | 14.67 | ↑$0.18 (1.23%) | 14.49 | 14.67 | 2.96K |
| 2021-03-09 | 14.47 | 14.51 | ↑$0.04 (0.25%) | 14.46 | 14.53 | 6.36K |
| 2021-03-08 | 14.37 | 14.46 | ↑$0.09 (0.63%) | 14.32 | 14.50 | 17.36K |
| 2021-03-05 | 14.37 | 14.35 | ↓$0.02 (-0.17%) | 14.25 | 14.39 | 14.06K |
| 2021-03-04 | 14.46 | 14.41 | ↓$0.05 (-0.35%) | 14.41 | 14.53 | 7.06K |
| 2021-03-03 | 14.51 | 14.45 | ↓$0.06 (-0.41%) | 14.41 | 14.55 | 7.93K |
Create an account or log in to view more rows.
$BSD HODL!!!
$BSD This may be your last opportunity to buy on the cheap??
$BSD this sell-off is meh.
$BSD Rug pull soon?
$BSD pump up the volume
$BSD not good
$BSD peak frustration
$BSD if your selling dont regret it later
$BSD this is just going to go up forever
$BSD warming up