BlackRock Strategic Municipal Trust Inc. (The) Common Stockのデータ

BlackRock Strategic Municipal Trust Inc. (The) Common Stockの基本情報

名前 BlackRock Strategic Municipal Trust Inc. (The) Common Stock
ティッカー BSD
国 United States
上場年 1999.0
セクター nan

BlackRock Strategic Municipal Trust Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.25 15.06 15.25 15.06 8900.0 15.06
2021-02-12 15.3 15.15 15.25 15.26 12500.0 15.26
2021-02-11 15.37 15.2 15.31 15.35 13200.0 15.29
2021-02-10 15.37 15.09 15.09 15.37 5200.0 15.31
2021-02-09 15.36 15.06 15.11 15.16 15700.0 15.1
2021-02-08 15.16 14.99 15.07 15.16 16200.0 15.1
2021-02-05 15.2 14.98 15.18 15.11 10600.0 15.05
2021-02-04 15.18 15.03 15.03 15.16 4900.0 15.1
2021-02-03 15.07 14.89 15.05 15.07 5600.0 15.01
2021-02-02 15.15 15.1 15.11 15.1 6700.0 15.04
2021-02-01 15.2 15.03 15.19 15.03 9700.0 14.97
2021-01-29 15.12 14.86 15.11 15.05 5700.0 14.99
2021-01-28 15.05 14.87 14.87 15.03 6300.0 14.97
2021-01-27 14.96 14.86 14.92 14.86 6800.0 14.8
2021-01-26 14.98 14.8 14.8 14.98 3200.0 14.92
2021-01-25 14.96 14.78 14.96 14.8 6500.0 14.74
2021-01-22 15.04 14.81 15.02 15.0 21100.0 14.94
2021-01-21 14.98 14.76 14.76 14.98 7400.0 14.92
2021-01-20 14.95 14.69 14.82 14.83 10100.0 14.77
2021-01-19 14.78 14.67 14.75 14.67 12100.0 14.61
2021-01-15 14.9 14.74 14.8 14.77 7000.0 14.71
2021-01-14 14.82 14.73 14.74 14.79 11800.0 14.73
2021-01-13 14.92 14.8 14.8 14.88 8100.0 14.76
2021-01-12 14.89 14.71 14.89 14.84 16300.0 14.72
2021-01-11 16.02 14.35 14.49 15.02 128700.0 14.9
2021-01-08 14.49 14.36 14.36 14.42 13600.0 14.31
2021-01-07 14.43 14.34 14.34 14.38 12000.0 14.27
2021-01-06 14.34 14.29 14.32 14.34 9700.0 14.23
2021-01-05 14.39 14.25 14.35 14.32 26300.0 14.21
2021-01-04 14.34 14.19 14.3 14.3 18200.0 14.19
2020-12-31 14.36 14.16 14.16 14.28 28600.0 14.17
2020-12-30 14.22 14.16 14.16 14.19 8500.0 14.08
2020-12-29 14.18 14.12 14.14 14.17 11200.0 14.06
2020-12-28 14.21 14.09 14.16 14.15 27200.0 14.04
2020-12-24 14.19 14.15 14.18 14.15 6700.0 14.04
2020-12-23 14.17 14.07 14.07 14.16 28100.0 14.05
2020-12-22 14.17 14.09 14.09 14.12 10300.0 14.01
2020-12-21 14.15 14.06 14.06 14.07 15300.0 13.96
2020-12-18 14.15 14.06 14.06 14.15 15600.0 14.04
2020-12-17 14.19 14.08 14.14 14.08 23300.0 13.97
2020-12-16 14.34 14.14 14.21 14.15 28200.0 14.04
2020-12-15 14.33 14.22 14.29 14.22 16600.0 14.11
2020-12-14 14.45 14.31 14.4 14.34 13900.0 14.23
2020-12-11 14.48 14.42 14.42 14.44 9000.0 14.27
2020-12-10 14.49 14.39 14.39 14.46 8400.0 14.29
2020-12-09 14.5 14.41 14.44 14.46 9600.0 14.29
2020-12-08 14.45 14.3 14.3 14.43 20800.0 14.26
2020-12-07 14.4 14.33 14.4 14.37 23100.0 14.2
2020-12-04 14.49 14.27 14.31 14.43 6700.0 14.26
2020-12-03 14.44 14.17 14.2 14.3 15000.0 14.13
2020-12-02 14.24 14.15 14.22 14.18 24400.0 14.01
2020-12-01 14.38 14.11 14.15 14.32 26600.0 14.15
2020-11-30 14.09 13.97 13.97 14.09 14400.0 13.92
2020-11-27 14.12 13.98 14.03 13.98 7600.0 13.81
2020-11-25 14.01 13.97 14.01 14.0 19700.0 13.83
2020-11-24 14.01 13.92 14.01 14.01 11800.0 13.84
2020-11-23 13.95 13.87 13.87 13.95 34300.0 13.78
2020-11-20 13.88 13.82 13.85 13.86 8100.0 13.7
2020-11-19 13.92 13.79 13.8 13.86 15500.0 13.7
2020-11-18 13.91 13.75 13.75 13.77 39800.0 13.61
2020-11-17 13.81 13.72 13.73 13.8 5600.0 13.64
2020-11-16 13.9 13.66 13.69 13.7 13400.0 13.54
2020-11-13 13.71 13.64 13.67 13.65 13500.0 13.49
2020-11-12 13.78 13.69 13.69 13.77 22000.0 13.55
2020-11-11 13.78 13.61 13.75 13.72 16200.0 13.5
2020-11-10 13.67 13.59 13.59 13.66 14700.0 13.44
2020-11-09 13.71 13.56 13.7 13.61 27700.0 13.39
2020-11-06 13.65 13.54 13.54 13.59 12700.0 13.37
2020-11-05 13.65 13.43 13.51 13.56 32700.0 13.34
2020-11-04 13.5 13.33 13.34 13.5 12400.0 13.28
2020-11-03 13.31 13.24 13.24 13.3 19700.0 13.09
2020-11-02 13.32 13.27 13.31 13.31 8800.0 13.1
2020-10-30 13.3 13.24 13.3 13.27 8500.0 13.06
2020-10-29 13.29 13.18 13.26 13.27 18800.0 13.06
2020-10-28 13.31 13.18 13.29 13.2 29300.0 12.99
2020-10-27 13.32 13.24 13.32 13.28 5900.0 13.07
2020-10-26 13.34 13.25 13.3 13.3 28900.0 13.09
2020-10-23 13.45 13.37 13.45 13.37 4500.0 13.15
2020-10-22 13.43 13.38 13.41 13.42 13800.0 13.2
2020-10-21 13.42 13.35 13.37 13.37 8700.0 13.15
2020-10-20 13.41 13.36 13.36 13.38 8400.0 13.16
2020-10-19 13.41 13.33 13.39 13.33 19500.0 13.12
2020-10-16 13.42 13.33 13.4 13.36 13300.0 13.15
2020-10-15 13.4 13.33 13.36 13.33 24300.0 13.12
2020-10-14 13.45 13.4 13.45 13.41 18900.0 13.19
2020-10-13 13.55 13.47 13.47 13.49 16900.0 13.22
2020-10-12 13.51 13.45 13.47 13.49 13200.0 13.22
2020-10-09 13.53 13.42 13.45 13.48 16100.0 13.21
2020-10-08 13.53 13.4 13.42 13.44 18000.0 13.17
2020-10-07 13.48 13.4 13.47 13.45 17600.0 13.18
2020-10-06 13.49 13.39 13.4 13.43 19100.0 13.16
2020-10-05 13.53 13.41 13.48 13.45 23700.0 13.18
2020-10-02 13.5 13.39 13.39 13.48 44600.0 13.21
2020-10-01 13.43 13.38 13.43 13.39 10600.0 13.12
2020-09-30 13.41 13.32 13.35 13.33 24800.0 13.06
2020-09-29 13.44 13.4 13.44 13.4 3300.0 13.13
2020-09-28 13.42 13.37 13.37 13.42 1900.0 13.15
2020-09-25 13.35 13.26 13.28 13.35 10100.0 13.08
2020-09-24 13.33 13.25 13.33 13.28 15400.0 13.01
2020-09-23 13.4 13.3 13.35 13.3 9300.0 13.03
2020-09-22 13.41 13.36 13.38 13.38 14500.0 13.11
2020-09-21 13.45 13.3 13.4 13.38 8400.0 13.11
2020-09-18 13.5 13.42 13.46 13.47 8700.0 13.2
2020-09-17 13.49 13.47 13.49 13.47 13700.0 13.2
2020-09-16 13.49 13.41 13.41 13.49 10000.0 13.22
2020-09-15 13.43 13.38 13.42 13.39 8300.0 13.12
2020-09-14 13.48 13.41 13.43 13.42 10900.0 13.15
2020-09-11 13.52 13.46 13.46 13.49 7600.0 13.16
2020-09-10 13.49 13.45 13.45 13.46 8700.0 13.13
2020-09-09 13.43 13.37 13.4 13.43 16600.0 13.1
2020-09-08 13.61 13.31 13.43 13.32 25800.0 13.0
2020-09-04 13.49 13.3 13.49 13.41 23500.0 13.08
2020-09-03 13.61 13.41 13.58 13.47 52500.0 13.14
2020-09-02 13.6 13.48 13.48 13.57 19700.0 13.24
2020-09-01 13.58 13.39 13.56 13.55 36700.0 13.22
2020-08-31 13.5 13.37 13.37 13.48 36500.0 13.15
2020-08-28 13.41 13.33 13.38 13.4 17200.0 13.07
2020-08-27 13.45 13.28 13.43 13.3 23500.0 12.98
2020-08-26 13.52 13.41 13.51 13.42 21500.0 13.09
2020-08-25 13.67 13.5 13.65 13.52 28800.0 13.19
2020-08-24 13.84 13.63 13.78 13.71 21300.0 13.38
2020-08-21 13.89 13.78 13.89 13.78 16300.0 13.44
2020-08-20 14.07 13.86 14.07 13.89 14500.0 13.55
2020-08-19 14.1 13.95 13.95 14.02 8600.0 13.68
2020-08-18 14.15 14.08 14.1 14.13 16500.0 13.79
2020-08-17 14.2 14.08 14.18 14.1 15600.0 13.76
2020-08-14 14.22 14.17 14.19 14.22 2400.0 13.87
2020-08-13 14.24 14.18 14.2 14.23 6100.0 13.88
2020-08-12 14.37 14.25 14.27 14.27 11000.0 13.87
2020-08-11 14.33 14.28 14.33 14.29 5700.0 13.89
2020-08-10 14.36 14.2 14.34 14.31 14800.0 13.91
2020-08-07 14.36 14.28 14.28 14.34 11700.0 13.94
2020-08-06 14.35 14.26 14.26 14.29 5400.0 13.89
2020-08-05 14.29 14.21 14.21 14.29 7700.0 13.89
2020-08-04 14.25 14.19 14.25 14.24 6200.0 13.84
2020-08-03 14.19 14.11 14.14 14.19 6300.0 13.79
2020-07-31 14.11 14.04 14.08 14.09 4400.0 13.69
2020-07-30 14.05 13.97 14.03 14.04 13300.0 13.64
2020-07-29 14.03 13.97 13.97 14.03 6000.0 13.64
2020-07-28 13.99 13.95 13.99 13.95 8700.0 13.56
2020-07-27 13.98 13.92 13.97 13.97 11700.0 13.58
2020-07-24 13.99 13.86 13.9 13.9 27300.0 13.51
2020-07-23 13.89 13.81 13.84 13.89 6900.0 13.5
2020-07-22 13.87 13.8 13.84 13.84 15400.0 13.45
2020-07-21 13.83 13.77 13.77 13.78 10900.0 13.39
2020-07-20 13.88 13.8 13.82 13.81 7900.0 13.42
2020-07-17 13.86 13.79 13.8 13.8 20100.0 13.41
2020-07-16 13.91 13.81 13.91 13.81 10900.0 13.42
2020-07-15 13.92 13.82 13.92 13.91 8100.0 13.52
2020-07-14 13.93 13.72 13.86 13.85 10600.0 13.46
2020-07-13 14.01 13.77 13.81 13.86 28600.0 13.42
2020-07-10 13.71 13.58 13.58 13.71 7500.0 13.27
2020-07-09 13.64 13.56 13.59 13.62 23400.0 13.18
2020-07-08 13.55 13.37 13.39 13.55 28600.0 13.12
2020-07-07 13.35 13.21 13.23 13.35 15100.0 12.92
2020-07-06 13.22 13.16 13.16 13.19 24500.0 12.77
2020-07-02 13.2 13.11 13.12 13.15 35100.0 12.73
2020-07-01 13.3 13.06 13.3 13.18 39200.0 12.76
2020-06-30 13.12 13.0 13.09 13.11 13200.0 12.69
2020-06-29 13.09 12.99 13.04 13.08 21400.0 12.66
2020-06-26 13.11 13.0 13.04 13.05 21500.0 12.63
2020-06-25 13.09 13.03 13.04 13.09 22100.0 12.67
2020-06-24 13.07 13.03 13.07 13.07 14800.0 12.65
2020-06-23 13.08 12.94 13.0 13.07 25100.0 12.65
2020-06-22 13.04 12.91 12.97 13.04 16400.0 12.62
2020-06-19 13.03 12.92 12.92 12.98 17800.0 12.56
2020-06-18 12.99 12.94 12.99 12.99 13300.0 12.57
2020-06-17 13.05 12.96 13.01 12.98 21700.0 12.56
2020-06-16 13.06 12.87 12.87 12.99 35900.0 12.57
2020-06-15 12.94 12.84 12.89 12.89 22200.0 12.48
2020-06-12 12.87 12.81 12.83 12.86 6700.0 12.45
2020-06-11 12.9 12.74 12.9 12.84 28200.0 12.38
2020-06-10 12.92 12.83 12.83 12.91 24100.0 12.44
2020-06-09 12.87 12.8 12.85 12.83 8100.0 12.37
2020-06-08 12.87 12.78 12.79 12.85 31600.0 12.39
2020-06-05 12.84 12.75 12.8 12.79 24600.0 12.33
2020-06-04 12.86 12.73 12.86 12.77 21500.0 12.31
2020-06-03 12.86 12.7 12.78 12.77 44400.0 12.31
2020-06-02 12.84 12.76 12.79 12.78 30400.0 12.32
2020-06-01 12.78 12.68 12.71 12.78 21600.0 12.32
2020-05-29 12.71 12.55 12.55 12.71 11700.0 12.25
2020-05-28 12.58 12.47 12.47 12.55 23200.0 12.1
2020-05-27 12.57 12.42 12.49 12.44 39700.0 11.99
2020-05-26 12.49 12.35 12.38 12.43 24400.0 11.98
2020-05-22 12.4 12.31 12.38 12.38 30700.0 11.93
2020-05-21 12.34 12.28 12.28 12.3 16800.0 11.86
2020-05-20 12.3 12.18 12.18 12.25 14700.0 11.81
2020-05-19 12.25 12.19 12.25 12.2 10800.0 11.76
2020-05-18 12.27 12.17 12.24 12.23 12300.0 11.79
2020-05-15 12.22 12.15 12.15 12.18 17300.0 11.74
2020-05-14 12.21 12.1 12.21 12.18 9700.0 11.74
2020-05-13 12.45 12.24 12.44 12.25 30600.0 11.75
2020-05-12 12.45 12.38 12.45 12.44 14200.0 11.94
2020-05-11 12.47 12.4 12.47 12.4 16600.0 11.9
2020-05-08 12.48 12.36 12.36 12.45 11400.0 11.95
2020-05-07 12.44 12.28 12.28 12.42 6700.0 11.92
2020-05-06 12.32 12.2 12.23 12.32 20500.0 11.82
2020-05-05 12.32 12.19 12.24 12.3 77100.0 11.8
2020-05-04 12.26 12.13 12.2 12.22 27100.0 11.73
2020-05-01 12.23 12.13 12.18 12.23 9500.0 11.74
2020-04-30 12.2 12.03 12.2 12.17 13400.0 11.68
2020-04-29 12.16 11.89 11.89 12.15 37100.0 11.66
2020-04-28 12.03 11.93 12.03 11.94 14500.0 11.46
2020-04-27 12.11 11.84 12.11 11.94 64000.0 11.46
2020-04-24 12.27 12.01 12.26 12.15 41400.0 11.66
2020-04-23 12.44 12.28 12.44 12.28 14900.0 11.78
2020-04-22 12.46 12.39 12.43 12.44 16300.0 11.94
2020-04-21 12.45 12.29 12.43 12.41 69100.0 11.91
2020-04-20 12.68 12.42 12.68 12.44 32000.0 11.94
2020-04-17 12.74 12.59 12.74 12.59 20100.0 12.08
2020-04-16 12.75 12.63 12.72 12.64 31200.0 12.13
2020-04-15 12.74 12.63 12.63 12.71 6200.0 12.2
2020-04-14 12.79 12.66 12.76 12.75 12900.0 12.23
2020-04-13 12.79 12.62 12.79 12.71 10900.0 12.14
2020-04-09 12.88 12.45 12.45 12.75 15600.0 12.18
2020-04-08 12.45 12.1 12.1 12.36 16100.0 11.81
2020-04-07 12.76 12.12 12.53 12.13 62200.0 11.59
2020-04-06 12.4 12.12 12.12 12.24 14200.0 11.69
2020-04-03 12.18 12.0 12.13 12.02 15900.0 11.48
2020-04-02 12.4 12.19 12.23 12.34 11500.0 11.79
2020-04-01 12.97 12.44 12.97 12.53 37800.0 11.97
2020-03-31 13.14 12.77 13.14 12.85 22400.0 12.28
2020-03-30 13.07 12.69 12.75 12.95 9500.0 12.37
2020-03-27 12.82 12.37 12.82 12.59 21500.0 12.03
2020-03-26 12.7 11.91 11.91 12.7 20500.0 12.13
2020-03-25 11.91 11.17 11.17 11.86 60700.0 11.33
2020-03-24 11.08 10.53 10.53 10.99 35300.0 10.5
2020-03-23 11.35 10.52 11.35 10.52 18200.0 10.05
2020-03-20 11.68 10.76 10.89 11.13 32000.0 10.63
2020-03-19 10.87 9.96 10.34 10.86 48800.0 10.38
2020-03-18 11.86 10.33 11.82 10.33 49800.0 9.87
2020-03-17 12.35 12.01 12.35 12.26 38600.0 11.71
2020-03-16 12.78 11.63 12.78 12.18 21900.0 11.64
2020-03-13 12.84 12.34 12.39 12.84 29300.0 12.27
2020-03-12 13.52 12.05 12.94 12.3 79700.0 11.7
2020-03-11 14.63 13.77 14.63 13.8 33900.0 13.13
2020-03-10 15.09 14.38 15.09 14.48 48800.0 13.77
2020-03-09 14.76 13.88 14.24 14.74 30700.0 14.02
2020-03-06 15.39 15.03 15.39 15.11 15400.0 14.37
2020-03-05 15.26 15.08 15.25 15.1 17100.0 14.36
2020-03-04 15.16 14.78 15.1 15.13 24900.0 14.39
2020-03-03 15.1 15.0 15.1 15.04 36100.0 14.3
2020-03-02 15.21 14.92 15.02 14.96 25700.0 14.23
2020-02-28 15.19 14.59 15.19 14.85 42800.0 14.12
2020-02-27 15.39 15.2 15.31 15.24 28200.0 14.49
2020-02-26 15.29 15.15 15.29 15.24 17300.0 14.49
2020-02-25 15.2 15.04 15.15 15.2 52300.0 14.46
2020-02-24 15.15 14.98 15.1 15.14 18400.0 14.4
2020-02-21 15.06 14.99 15.0 15.03 19100.0 14.3
2020-02-20 14.99 14.93 14.94 14.97 27200.0 14.24
2020-02-19 14.89 14.7 14.79 14.85 25100.0 14.12
2020-02-18 14.84 14.56 14.6 14.77 21300.0 14.05