BlackRock Long-Term Municipal Advantage Trust (BTA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 9.65 | 9.75 | 9.65 | 9.73 | 9.73 | 31,200 |
| 22 Apr 2024 | 9.68 | 9.69 | 9.66 | 9.67 | 9.67 | 7,300 |
| 19 Apr 2024 | 9.69 | 9.71 | 9.64 | 9.69 | 9.69 | 25,300 |
| 18 Apr 2024 | 9.69 | 9.72 | 9.65 | 9.67 | 9.67 | 5,700 |
| 17 Apr 2024 | 9.65 | 9.71 | 9.65 | 9.71 | 9.71 | 20,600 |
| 16 Apr 2024 | 9.65 | 9.68 | 9.61 | 9.65 | 9.65 | 31,400 |
| 15 Apr 2024 | 9.74 | 9.78 | 9.66 | 9.67 | 9.67 | 10,800 |
| 12 Apr 2024 | 9.74 | 9.80 | 9.74 | 9.79 | 9.79 | 13,300 |
| 12 Apr 2024 | 0.044 Dividend | |||||
| 11 Apr 2024 | 9.89 | 9.89 | 9.76 | 9.77 | 9.73 | 30,100 |
| 10 Apr 2024 | 9.80 | 9.92 | 9.80 | 9.82 | 9.78 | 23,600 |
| 09 Apr 2024 | 9.88 | 9.93 | 9.88 | 9.93 | 9.89 | 8,000 |
| 08 Apr 2024 | 9.88 | 9.95 | 9.87 | 9.90 | 9.86 | 27,700 |
| 05 Apr 2024 | 9.89 | 9.89 | 9.84 | 9.86 | 9.82 | 32,100 |
| 04 Apr 2024 | 9.89 | 9.98 | 9.88 | 9.90 | 9.86 | 47,200 |
| 03 Apr 2024 | 9.88 | 9.93 | 9.85 | 9.87 | 9.83 | 38,500 |
| 02 Apr 2024 | 9.95 | 9.95 | 9.84 | 9.89 | 9.85 | 65,000 |
| 01 Apr 2024 | 9.97 | 10.04 | 9.90 | 9.95 | 9.91 | 42,500 |
| 28 Mar 2024 | 10.00 | 10.04 | 9.97 | 9.99 | 9.95 | 24,100 |
| 27 Mar 2024 | 9.99 | 10.01 | 9.90 | 9.99 | 9.95 | 97,400 |
| 26 Mar 2024 | 9.99 | 10.03 | 9.99 | 9.99 | 9.95 | 17,100 |
| 25 Mar 2024 | 10.05 | 10.06 | 9.99 | 9.99 | 9.95 | 20,200 |
| 22 Mar 2024 | 10.10 | 10.12 | 10.07 | 10.08 | 10.03 | 30,200 |
| 21 Mar 2024 | 10.15 | 10.15 | 10.07 | 10.10 | 10.05 | 32,000 |
| 20 Mar 2024 | 10.10 | 10.12 | 10.09 | 10.10 | 10.05 | 34,500 |
| 19 Mar 2024 | 10.09 | 10.13 | 10.09 | 10.12 | 10.07 | 15,400 |
| 18 Mar 2024 | 10.06 | 10.11 | 10.06 | 10.11 | 10.06 | 23,100 |
| 15 Mar 2024 | 10.05 | 10.10 | 10.05 | 10.10 | 10.05 | 9,600 |
| 14 Mar 2024 | 10.11 | 10.13 | 10.05 | 10.05 | 10.00 | 24,500 |
| 14 Mar 2024 | 0.044 Dividend | |||||
| 13 Mar 2024 | 10.14 | 10.17 | 10.14 | 10.16 | 10.07 | 14,800 |
| 12 Mar 2024 | 10.20 | 10.21 | 10.14 | 10.17 | 10.08 | 37,100 |
| 11 Mar 2024 | 10.19 | 10.24 | 10.17 | 10.19 | 10.10 | 18,300 |
| 08 Mar 2024 | 10.23 | 10.30 | 10.10 | 10.18 | 10.09 | 60,200 |
| 07 Mar 2024 | 10.26 | 10.26 | 10.23 | 10.25 | 10.16 | 11,300 |
| 06 Mar 2024 | 10.17 | 10.24 | 10.17 | 10.21 | 10.12 | 25,600 |
| 05 Mar 2024 | 10.26 | 10.26 | 10.13 | 10.21 | 10.12 | 90,500 |
| 04 Mar 2024 | 10.19 | 10.25 | 10.19 | 10.22 | 10.13 | 11,600 |
| 01 Mar 2024 | 10.21 | 10.26 | 10.17 | 10.23 | 10.14 | 26,500 |
| 29 Feb 2024 | 10.18 | 10.25 | 10.17 | 10.19 | 10.10 | 43,100 |
| 28 Feb 2024 | 10.21 | 10.21 | 10.16 | 10.18 | 10.09 | 27,000 |
| 27 Feb 2024 | 10.24 | 10.24 | 10.16 | 10.19 | 10.10 | 12,400 |
| 26 Feb 2024 | 10.27 | 10.29 | 10.20 | 10.20 | 10.11 | 19,800 |
| 23 Feb 2024 | 10.32 | 10.34 | 10.28 | 10.29 | 10.20 | 27,800 |
| 22 Feb 2024 | 10.27 | 10.29 | 10.26 | 10.26 | 10.17 | 7,300 |
| 21 Feb 2024 | 10.31 | 10.31 | 10.26 | 10.26 | 10.17 | 16,300 |
| 20 Feb 2024 | 10.28 | 10.30 | 10.25 | 10.28 | 10.19 | 9,300 |
| 16 Feb 2024 | 10.28 | 10.38 | 10.26 | 10.30 | 10.21 | 15,000 |
| 15 Feb 2024 | 10.26 | 10.35 | 10.26 | 10.33 | 10.24 | 13,000 |
| 14 Feb 2024 | 10.25 | 10.30 | 10.25 | 10.26 | 10.17 | 4,200 |
| 14 Feb 2024 | 0.044 Dividend | |||||
| 13 Feb 2024 | 10.25 | 10.29 | 10.23 | 10.27 | 10.14 | 6,700 |
| 12 Feb 2024 | 10.33 | 10.38 | 10.32 | 10.35 | 10.21 | 6,200 |
| 09 Feb 2024 | 10.35 | 10.36 | 10.31 | 10.34 | 10.20 | 6,800 |
| 08 Feb 2024 | 10.36 | 10.39 | 10.31 | 10.35 | 10.21 | 11,800 |
| 07 Feb 2024 | 10.35 | 10.40 | 10.35 | 10.35 | 10.21 | 13,200 |
| 06 Feb 2024 | 10.29 | 10.42 | 10.29 | 10.40 | 10.26 | 9,800 |
| 05 Feb 2024 | 10.35 | 10.37 | 10.31 | 10.35 | 10.21 | 14,900 |
| 02 Feb 2024 | 10.38 | 10.44 | 10.35 | 10.37 | 10.23 | 10,600 |
| 01 Feb 2024 | 10.40 | 10.45 | 10.33 | 10.42 | 10.28 | 35,200 |
| 31 Jan 2024 | 10.35 | 10.39 | 10.30 | 10.34 | 10.20 | 12,300 |
| 30 Jan 2024 | 10.28 | 10.33 | 10.23 | 10.29 | 10.16 | 23,500 |
| 29 Jan 2024 | 10.22 | 10.29 | 10.15 | 10.28 | 10.15 | 21,800 |
| 26 Jan 2024 | 10.27 | 10.27 | 10.03 | 10.13 | 10.00 | 25,200 |
| 25 Jan 2024 | 10.17 | 10.30 | 10.15 | 10.27 | 10.14 | 42,800 |
| 24 Jan 2024 | 10.11 | 10.13 | 10.07 | 10.12 | 9.99 | 10,900 |
| 23 Jan 2024 | 10.12 | 10.13 | 10.04 | 10.08 | 9.95 | 37,100 |
| 22 Jan 2024 | 10.04 | 10.20 | 10.02 | 10.14 | 10.01 | 27,800 |
| 19 Jan 2024 | 10.07 | 10.07 | 9.94 | 10.03 | 9.90 | 30,400 |
| 18 Jan 2024 | 10.11 | 10.12 | 10.02 | 10.06 | 9.93 | 15,500 |
| 17 Jan 2024 | 10.22 | 10.25 | 10.07 | 10.10 | 9.97 | 34,300 |
| 16 Jan 2024 | 10.40 | 10.40 | 10.25 | 10.25 | 10.12 | 17,400 |
| 12 Jan 2024 | 10.40 | 10.48 | 10.34 | 10.48 | 10.34 | 20,100 |
| 11 Jan 2024 | 10.41 | 10.45 | 10.35 | 10.43 | 10.29 | 7,900 |
| 11 Jan 2024 | 0.044 Dividend | |||||
| 10 Jan 2024 | 10.52 | 10.52 | 10.44 | 10.46 | 10.28 | 8,300 |
| 09 Jan 2024 | 10.33 | 10.62 | 10.33 | 10.58 | 10.40 | 33,500 |
| 08 Jan 2024 | 10.25 | 10.35 | 10.25 | 10.31 | 10.13 | 18,600 |
| 05 Jan 2024 | 10.25 | 10.30 | 10.21 | 10.30 | 10.12 | 10,800 |
| 04 Jan 2024 | 10.35 | 10.35 | 10.27 | 10.30 | 10.12 | 10,200 |
| 03 Jan 2024 | 10.24 | 10.35 | 10.23 | 10.32 | 10.14 | 16,300 |
| 02 Jan 2024 | 10.15 | 10.26 | 10.15 | 10.26 | 10.08 | 19,300 |
| 29 Dec 2023 | 10.18 | 10.23 | 10.16 | 10.23 | 10.05 | 31,700 |
| 28 Dec 2023 | 10.14 | 10.20 | 10.09 | 10.14 | 9.97 | 47,600 |
| 27 Dec 2023 | 10.21 | 10.24 | 10.15 | 10.20 | 10.02 | 18,000 |
| 26 Dec 2023 | 10.14 | 10.21 | 10.12 | 10.17 | 9.99 | 24,200 |
| 22 Dec 2023 | 10.11 | 10.23 | 10.08 | 10.17 | 9.99 | 54,900 |
| 21 Dec 2023 | 10.14 | 10.15 | 10.05 | 10.09 | 9.92 | 33,700 |
| 20 Dec 2023 | 10.23 | 10.23 | 10.02 | 10.06 | 9.89 | 49,100 |
| 19 Dec 2023 | 10.03 | 10.18 | 10.03 | 10.16 | 9.99 | 104,900 |
| 18 Dec 2023 | 10.15 | 10.17 | 10.02 | 10.04 | 9.87 | 153,500 |
| 15 Dec 2023 | 10.23 | 10.25 | 10.10 | 10.12 | 9.95 | 73,700 |
| 14 Dec 2023 | 10.22 | 10.28 | 10.14 | 10.27 | 10.09 | 47,800 |
| 14 Dec 2023 | 0.044 Dividend | |||||
| 13 Dec 2023 | 10.25 | 10.34 | 10.14 | 10.19 | 9.97 | 42,300 |
| 12 Dec 2023 | 10.32 | 10.42 | 10.24 | 10.29 | 10.07 | 40,600 |
| 11 Dec 2023 | 10.39 | 10.39 | 10.18 | 10.27 | 10.05 | 39,900 |
| 08 Dec 2023 | 10.25 | 10.47 | 10.11 | 10.47 | 10.25 | 28,600 |
| 07 Dec 2023 | 10.15 | 10.32 | 10.11 | 10.28 | 10.06 | 37,600 |
| 06 Dec 2023 | 10.00 | 10.12 | 9.99 | 10.12 | 9.90 | 32,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.