Tuesday, November 24, 2009, 10:03pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock Pennsylvania Strategic Municipal Trust Fund (BPS)

 At 16:00 EST: 12.14 USD  Down 0.45 (3.57%)  
MORE ON BPS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 12.58 12.58 12.14 12.14 19,900 12.14
23-Nov-09 12.65 12.70 12.48 12.59 2,700 12.59
20-Nov-09 12.69 12.69 12.45 12.45 8,800 12.45
19-Nov-09 12.70 12.70 12.70 12.70 1,800 12.70
18-Nov-09 12.61 12.82 12.61 12.70 2,800 12.70
17-Nov-09 12.55 12.57 12.55 12.57 700 12.57
16-Nov-09 12.49 12.49 12.45 12.45 7,100 12.45
13-Nov-09 12.49 12.49 12.49 12.49 200 12.49
12-Nov-09 12.50 12.50 12.45 12.50 2,500 12.50
11-Nov-09 12.51 12.56 12.50 12.50 2,200 12.50
10-Nov-09 12.41 12.64 12.41 12.41 13,800 12.41
10-Nov-09 $ 0.064 Cash Dividend
9-Nov-09 12.30 12.43 12.30 12.40 5,300 12.34
6-Nov-09 12.34 12.34 12.34 12.34 100 12.28
5-Nov-09 12.19 12.41 12.19 12.31 4,500 12.25
4-Nov-09 12.10 12.11 12.10 12.11 2,100 12.05
3-Nov-09 12.10 12.15 12.06 12.06 5,900 12.00
2-Nov-09 12.26 12.26 11.91 12.06 6,300 12.00
30-Oct-09 11.84 12.12 11.84 11.92 16,300 11.86
29-Oct-09 12.09 12.15 11.92 11.92 6,400 11.86
28-Oct-09 12.16 12.16 12.00 12.08 25,200 12.02
27-Oct-09 12.12 12.16 12.10 12.15 4,100 12.09
26-Oct-09 12.20 12.20 12.09 12.15 4,600 12.09
23-Oct-09 12.10 12.19 12.02 12.17 7,000 12.11
22-Oct-09 11.95 12.12 11.94 12.12 9,300 12.06
21-Oct-09 12.05 12.14 11.94 11.94 44,200 11.88
20-Oct-09 12.04 12.10 11.88 12.10 64,200 12.04
19-Oct-09 11.78 12.04 11.78 12.04 7,600 11.98
16-Oct-09 11.99 11.99 11.77 11.78 9,800 11.72
15-Oct-09 11.90 12.13 11.75 11.90 12,900 11.84
14-Oct-09 12.00 12.10 11.75 11.75 6,600 11.69
13-Oct-09 12.08 12.08 11.76 11.93 11,100 11.87
13-Oct-09 $ 0.064 Cash Dividend
12-Oct-09 12.30 12.32 12.20 12.20 14,500 12.07
9-Oct-09 12.30 12.30 12.30 12.30 4,000 12.17
8-Oct-09 12.30 12.30 12.30 12.30 200 12.17
7-Oct-09 12.24 12.30 12.24 12.25 6,400 12.12
6-Oct-09 11.84 12.30 11.84 12.30 9,500 12.17
5-Oct-09 12.23 12.25 12.20 12.20 7,000 12.07
2-Oct-09 12.37 12.37 12.28 12.28 1,700 12.15
1-Oct-09 12.99 12.99 12.39 12.39 16,200 12.26
30-Sep-09 12.54 12.55 12.44 12.47 2,000 12.34
29-Sep-09 12.48 12.48 12.44 12.45 600 12.32
28-Sep-09 12.57 12.57 12.51 12.51 2,500 12.38
25-Sep-09 12.62 12.75 12.50 12.57 16,200 12.44
24-Sep-09 12.89 12.89 12.54 12.75 10,200 12.62
23-Sep-09 12.78 12.85 12.66 12.85 6,100 12.72
22-Sep-09 12.17 13.03 12.17 12.73 17,800 12.60
21-Sep-09 12.82 12.82 12.67 12.82 5,700 12.69
18-Sep-09 12.83 12.90 12.82 12.82 4,800 12.69
17-Sep-09 12.86 12.95 12.71 12.93 5,400 12.80
16-Sep-09 12.76 12.82 12.75 12.82 4,700 12.69
15-Sep-09 12.58 12.75 12.58 12.74 9,700 12.61
14-Sep-09 12.58 13.01 12.52 12.67 13,800 12.54
11-Sep-09 12.53 12.53 12.53 12.53 400 12.40
11-Sep-09 $ 0.064 Cash Dividend
10-Sep-09 12.54 12.54 12.47 12.53 5,200 12.34
9-Sep-09 12.51 12.55 12.46 12.47 7,200 12.28
8-Sep-09 12.39 12.45 12.39 12.45 2,800 12.26
4-Sep-09 12.09 12.40 12.09 12.34 6,400 12.15
3-Sep-09 11.95 12.15 11.95 12.15 7,300 11.96
2-Sep-09 11.64 11.90 11.64 11.87 10,200 11.69
1-Sep-09 11.68 11.68 11.45 11.56 2,500 11.38
31-Aug-09 11.55 11.55 11.35 11.43 10,400 11.25
28-Aug-09 11.47 11.57 11.47 11.57 3,300 11.39
27-Aug-09 11.41 11.41 11.41 11.41 0 11.23
26-Aug-09 11.42 11.42 11.41 11.41 1,800 11.23
25-Aug-09 11.05 11.41 11.05 11.41 2,900 11.23
24-Aug-09 11.44 11.44 11.44 11.44 400 11.26
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices