Echtzeit-Aktienkurs BlackRock Strategic Municipal Trust Inc (The)
Bid:
Ask:
Aktienkurse zur BlackRock Strategic Municipal Trust Inc (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,46 | 14,51 | 14,43 | 14,46 | 0,84% | - |
| 25.02.2021 | 14,56 | 15,41 | 14,01 | 14,34 | -3,43% | - |
| 24.02.2021 | 14,44 | 14,85 | 14,44 | 14,85 | 1,64% | - |
| 23.02.2021 | 14,49 | 15,34 | 0,00 | 14,61 | -2,34% | - |
| 22.02.2021 | 14,96 | 14,96 | 14,96 | 14,96 | -0,76% | - |
| 19.02.2021 | 15,23 | 15,23 | 14,34 | 15,08 | 0,30% | - |
| 18.02.2021 | 15,18 | 16,13 | 14,25 | 15,03 | -0,82% | - |
| 17.02.2021 | 15,16 | 16,13 | 14,64 | 15,16 | 0,00% | - |
| 16.02.2021 | 15,12 | 15,44 | 14,47 | 15,16 | -0,85% | - |
| 12.02.2021 | 15,17 | 15,65 | 14,45 | 15,29 | -0,36% | - |
| 11.02.2021 | 15,24 | 15,71 | 14,99 | 15,34 | 0,76% | - |
| 10.02.2021 | 15,20 | 15,62 | 14,85 | 15,23 | -2,34% | - |
| 09.02.2021 | 15,10 | 16,13 | 15,10 | 15,59 | 2,40% | - |
| 08.02.2021 | 15,61 | 16,13 | 15,23 | 15,23 | 0,69% | - |
| 05.02.2021 | 14,68 | 15,42 | 14,68 | 15,12 | -0,30% | - |
| 04.02.2021 | 15,14 | 15,17 | 14,72 | 15,17 | 0,66% | - |
| 03.02.2021 | 15,25 | 15,25 | 14,75 | 15,07 | -0,20% | - |
| 02.02.2021 | 15,11 | 15,55 | 14,71 | 15,10 | 0,07% | - |
| 01.02.2021 | 15,59 | 15,59 | 15,09 | 15,09 | 0,80% | - |
| 29.01.2021 | 15,09 | 15,82 | 14,89 | 14,97 | 0,07% | - |
| 28.01.2021 | 15,09 | 15,81 | 14,64 | 14,96 | 0,44% | - |
| 27.01.2021 | 14,96 | 15,01 | 14,89 | 14,89 | -0,17% | - |
| 26.01.2021 | 15,94 | 15,94 | 14,89 | 14,92 | -2,48% | - |
| 25.01.2021 | 15,26 | 15,31 | 15,26 | 15,30 | 2,14% | - |
| 22.01.2021 | 0,00 | 15,81 | 0,00 | 14,98 | -0,63% | - |
| 21.01.2021 | 14,90 | 15,07 | 14,63 | 15,07 | 2,07% | - |
| 20.01.2021 | 15,67 | 15,67 | 14,77 | 14,77 | 0,34% | - |
| 19.01.2021 | 14,66 | 15,15 | 14,56 | 14,72 | -0,54% | - |
| 15.01.2021 | 14,89 | 15,64 | 14,43 | 14,80 | 1,27% | - |
| 14.01.2021 | 14,89 | 15,79 | 14,57 | 14,61 | -0,34% | - |
| 13.01.2021 | 14,43 | 15,11 | 14,43 | 14,66 | -1,25% | - |
| 12.01.2021 | 14,67 | 15,28 | 14,65 | 14,85 | -0,07% | - |
| 11.01.2021 | 15,21 | 15,22 | 14,07 | 14,86 | 3,27% | - |
| 08.01.2021 | 15,15 | 15,15 | 14,03 | 14,39 | 0,17% | - |
| 07.01.2021 | 14,39 | 14,77 | 14,02 | 14,36 | 0,60% | - |
| 06.01.2021 | 14,20 | 14,32 | 14,20 | 14,28 | -0,38% | - |
| 05.01.2021 | 14,28 | 14,66 | 13,94 | 14,33 | 2,91% | - |
| 04.01.2021 | 14,30 | 14,30 | 13,92 | 13,93 | -2,72% | - |
| 31.12.2020 | 14,36 | 14,95 | 14,19 | 14,32 | 0,85% | - |
| 30.12.2020 | 14,13 | 14,54 | 14,13 | 14,20 | 0,25% | - |
| 29.12.2020 | 14,10 | 14,49 | 14,10 | 14,16 | 5,40% | - |
| 28.12.2020 | 13,44 | 13,44 | 13,44 | 13,44 | -5,75% | - |
| 24.12.2020 | 14,17 | 15,71 | 14,16 | 14,26 | 0,71% | - |
| 23.12.2020 | 14,15 | 14,51 | 14,13 | 14,16 | 0,21% | - |
| 22.12.2020 | 14,22 | 14,22 | 13,77 | 14,13 | -1,98% | - |
| 21.12.2020 | 14,42 | 14,42 | 14,41 | 14,41 | 1,98% | - |
| 18.12.2020 | 14,47 | 14,48 | 13,79 | 14,13 | 0,07% | - |
| 17.12.2020 | 13,82 | 14,15 | 13,82 | 14,12 | -0,42% | - |
| 16.12.2020 | 14,24 | 14,66 | 13,89 | 14,18 | -0,53% | - |
| 15.12.2020 | 14,37 | 14,37 | 13,97 | 14,26 | -3,39% | - |
| 14.12.2020 | 14,40 | 14,76 | 14,39 | 14,76 | 2,15% | - |
| 11.12.2020 | 14,12 | 14,48 | 14,12 | 14,45 | -0,07% | - |
| 10.12.2020 | 14,84 | 14,84 | 13,95 | 14,46 | 0,03% | - |
| 09.12.2020 | 14,39 | 14,82 | 14,06 | 14,45 | -4,15% | - |
| 08.12.2020 | 14,72 | 15,08 | 14,72 | 15,08 | 1,86% | - |
| 07.12.2020 | 14,03 | 14,81 | 14,03 | 14,80 | 2,56% | - |
| 04.12.2020 | 14,34 | 14,85 | 14,03 | 14,43 | 3,40% | - |
| 03.12.2020 | 14,25 | 14,81 | 13,96 | 13,96 | -99,35% | - |
| 02.12.2020 | 15,68 | 2.153,46 | 13,97 | 2.153,46 | 14.690,21% | - |
| 01.12.2020 | 14,16 | 14,56 | 13,83 | 14,56 | 3,52% | - |
| 30.11.2020 | 13,99 | 14,31 | 13,99 | 14,07 | 0,43% | - |
| 27.11.2020 | 13,98 | 14,75 | 13,64 | 14,01 | 2,71% | - |
| 25.11.2020 | 13,64 | 13,64 | 13,64 | 13,64 | -2,40% | - |
| 24.11.2020 | 13,94 | 14,41 | 13,30 | 13,97 | 0,40% | - |
| 23.11.2020 | 14,18 | 14,20 | 13,89 | 13,92 | 0,36% | - |
| 20.11.2020 | 13,82 | 14,14 | 13,55 | 13,87 | 0,00% | - |
| 19.11.2020 | 13,79 | 14,17 | 13,79 | 13,87 | 0,36% | - |
| 18.11.2020 | 13,85 | 13,86 | 13,51 | 13,82 | 0,51% | - |
| 17.11.2020 | 13,45 | 13,79 | 13,45 | 13,75 | 0,40% | - |
| 16.11.2020 | 13,79 | 13,96 | 13,36 | 13,69 | -0,11% | - |
| 13.11.2020 | 13,71 | 13,76 | 13,68 | 13,71 | 0,07% | - |
| 12.11.2020 | 13,70 | 14,11 | 13,69 | 13,70 | -0,25% | - |
| 11.11.2020 | 14,38 | 14,38 | 13,34 | 13,73 | 0,48% | - |
| 10.11.2020 | 13,56 | 13,67 | 13,31 | 13,67 | 0,66% | - |
| 09.11.2020 | 13,75 | 14,38 | 13,31 | 13,58 | -0,07% | - |
| 06.11.2020 | 13,67 | 14,01 | 13,59 | 13,59 | 0,26% | - |
| 05.11.2020 | 13,42 | 13,88 | 13,18 | 13,55 | 0,59% | - |
| 04.11.2020 | 13,67 | 14,00 | 13,06 | 13,47 | 0,82% | - |
| 03.11.2020 | 13,36 | 13,95 | 13,33 | 13,36 | 3,05% | - |
| 02.11.2020 | 13,21 | 13,31 | 12,94 | 12,97 | -2,11% | - |
| 30.10.2020 | 13,26 | 13,26 | 12,93 | 13,25 | -0,15% | - |
| 29.10.2020 | 13,54 | 13,57 | 12,86 | 13,27 | -0,19% | - |
| 28.10.2020 | 13,24 | 13,60 | 13,21 | 13,29 | -1,52% | - |
| 27.10.2020 | 13,30 | 13,51 | 13,30 | 13,50 | 1,50% | - |
| 26.10.2020 | 13,03 | 13,70 | 12,98 | 13,30 | -3,10% | - |
| 23.10.2020 | 13,42 | 13,72 | 13,35 | 13,72 | 2,12% | - |
| 22.10.2020 | 13,40 | 13,76 | 13,39 | 13,44 | 2,60% | - |
| 21.10.2020 | 13,38 | 13,68 | 13,09 | 13,10 | -2,02% | - |
| 20.10.2020 | 13,38 | 13,41 | 13,37 | 13,37 | 0,15% | - |
| 19.10.2020 | 13,35 | 13,38 | 13,35 | 13,35 | 2,22% | - |
| 16.10.2020 | 13,39 | 13,39 | 13,06 | 13,06 | -4,81% | - |
| 15.10.2020 | 13,40 | 13,72 | 13,36 | 13,72 | -0,22% | - |
| 14.10.2020 | 13,51 | 13,75 | 13,40 | 13,75 | 1,59% | - |
| 13.10.2020 | 13,45 | 13,85 | 13,45 | 13,53 | 0,45% | - |
| 12.10.2020 | 13,53 | 13,53 | 13,46 | 13,47 | -0,11% | - |
| 09.10.2020 | 13,56 | 13,56 | 13,45 | 13,49 | 0,11% | - |
| 08.10.2020 | 13,37 | 13,47 | 13,37 | 13,47 | 0,52% | - |
| 07.10.2020 | 13,51 | 13,60 | 13,16 | 13,40 | -0,07% | - |
| 06.10.2020 | 13,50 | 13,50 | 13,15 | 13,41 | -0,11% | - |
| 05.10.2020 | 13,45 | 13,48 | 13,17 | 13,43 | -0,26% | - |