Wednesday, February 10, 2010, 1:44am EST - Canadian Markets open in 7 hours and 46 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock Pennsylvania Strategic Municipal Trust Fund (BPS)

 On Feb 9: 12.77 USD  Down 0.08 (0.62%)  
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*
9-Feb-10 12.85 12.85 12.67 12.77 5,600 12.77
8-Feb-10 12.82 12.85 12.82 12.85 1,600 12.85
5-Feb-10 12.78 12.82 12.72 12.82 6,500 12.82
4-Feb-10 12.65 12.77 12.61 12.74 6,400 12.74
3-Feb-10 12.61 12.61 12.57 12.61 4,300 12.61
2-Feb-10 12.61 12.61 12.61 12.61 2,600 12.61
1-Feb-10 12.63 12.63 12.61 12.61 1,500 12.61
29-Jan-10 12.45 12.61 12.45 12.61 4,000 12.61
28-Jan-10 12.28 12.48 12.28 12.46 13,300 12.46
27-Jan-10 12.40 12.40 12.25 12.25 7,700 12.25
26-Jan-10 12.57 12.58 12.40 12.40 9,300 12.40
25-Jan-10 12.53 12.63 12.52 12.54 3,400 12.54
22-Jan-10 12.68 12.68 12.41 12.48 2,900 12.48
21-Jan-10 12.68 12.68 12.68 12.68 1,500 12.68
20-Jan-10 12.68 12.68 12.65 12.68 1,700 12.68
19-Jan-10 12.71 12.72 12.60 12.72 2,900 12.72
15-Jan-10 12.73 12.73 12.71 12.71 1,300 12.71
14-Jan-10 12.67 12.73 12.61 12.73 4,000 12.73
13-Jan-10 12.75 12.75 12.41 12.68 7,700 12.68
13-Jan-10 $ 0.064 Cash Dividend
12-Jan-10 12.79 12.79 12.75 12.75 900 12.69
11-Jan-10 12.65 12.78 12.63 12.71 1,500 12.65
8-Jan-10 12.66 12.66 12.66 12.66 100 12.60
7-Jan-10 12.73 12.73 12.65 12.65 2,300 12.59
6-Jan-10 12.73 12.73 12.73 12.73 0 12.67
5-Jan-10 12.83 12.84 12.63 12.73 6,400 12.67
4-Jan-10 12.73 12.83 12.73 12.74 1,600 12.68
31-Dec-09 13.05 13.05 12.53 12.68 6,400 12.62
30-Dec-09 12.76 12.85 12.53 12.53 3,700 12.47
29-Dec-09 12.51 12.77 12.41 12.75 4,500 12.69
28-Dec-09 12.54 12.54 12.54 12.54 100 12.48
24-Dec-09 12.83 12.83 12.54 12.60 8,100 12.54
23-Dec-09 12.85 13.14 12.76 12.82 6,000 12.76
22-Dec-09 12.82 12.99 12.81 12.85 5,600 12.79
21-Dec-09 12.85 12.90 12.81 12.81 8,000 12.75
18-Dec-09 12.95 12.99 12.77 12.90 8,600 12.84
17-Dec-09 12.85 13.08 12.82 12.90 7,400 12.84
16-Dec-09 12.79 12.80 12.79 12.80 3,700 12.74
15-Dec-09 12.79 12.79 12.77 12.77 3,500 12.71
14-Dec-09 12.78 12.80 12.77 12.80 700 12.74
11-Dec-09 12.78 12.80 12.78 12.80 4,600 12.74
11-Dec-09 $ 0.064 Cash Dividend
10-Dec-09 12.81 12.81 12.79 12.80 2,400 12.67
9-Dec-09 12.80 12.85 12.80 12.85 1,400 12.72
8-Dec-09 12.76 12.82 12.76 12.78 3,400 12.65
7-Dec-09 12.63 12.87 12.63 12.80 8,000 12.67
4-Dec-09 12.60 12.62 12.56 12.57 2,200 12.44
3-Dec-09 12.36 12.56 12.36 12.56 7,800 12.43
2-Dec-09 12.06 12.40 12.00 12.26 14,200 12.14
1-Dec-09 12.20 12.25 12.10 12.10 3,600 11.98
30-Nov-09 12.14 12.20 12.14 12.20 600 12.08
27-Nov-09 11.98 12.50 11.96 12.13 2,500 12.01
25-Nov-09 12.19 12.19 11.94 11.98 10,400 11.86
24-Nov-09 12.58 12.58 12.14 12.14 19,900 12.02
23-Nov-09 12.65 12.70 12.48 12.59 2,700 12.46
20-Nov-09 12.69 12.69 12.45 12.45 8,800 12.33
19-Nov-09 12.70 12.70 12.70 12.70 1,800 12.57
18-Nov-09 12.61 12.82 12.61 12.70 2,800 12.57
17-Nov-09 12.55 12.57 12.55 12.57 700 12.44
16-Nov-09 12.49 12.49 12.45 12.45 7,100 12.33
13-Nov-09 12.49 12.49 12.49 12.49 200 12.37
12-Nov-09 12.50 12.50 12.45 12.50 2,500 12.38
11-Nov-09 12.51 12.56 12.50 12.50 2,200 12.38
10-Nov-09 12.41 12.64 12.41 12.41 6,400 12.29
10-Nov-09 $ 0.064 Cash Dividend
9-Nov-09 12.30 12.43 12.30 12.40 5,300 12.21
6-Nov-09 12.34 12.34 12.34 12.34 100 12.15
5-Nov-09 12.19 12.41 12.19 12.31 4,500 12.12
4-Nov-09 12.10 12.11 12.10 12.11 2,100 11.93
* 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