Blackrock Strategic Municipal Opp Fd Of Blackrock Muni Series Tr Investor A Shares (MEMTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.21
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
MEMTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| May 8, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% |
| May 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| May 6, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% |
| May 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% |
| May 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| May 1, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
| Apr 30, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.29% |
| Apr 29, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.30% |
| Apr 28, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% |
| Apr 25, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% |
| Apr 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Apr 23, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.60% |
| Apr 22, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.40% |
| Apr 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% |
| Apr 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% |
| Apr 16, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Apr 15, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% |
| Apr 14, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.70% |
| Apr 11, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.76% |
| Apr 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.92% |
| Apr 9, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -2.17% |
| Apr 8, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.59% |
| Apr 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.95% |
| Apr 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.48% |
| Apr 3, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.67% |
| Apr 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Apr 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.29% |
| Mar 31, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.29% |
| Mar 28, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% |
| Mar 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.19% |
| Mar 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% |
| Mar 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% |
| Mar 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% |
| Mar 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% |
| Mar 20, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.19% |
| Mar 19, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Mar 18, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Mar 17, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.10% |
| Mar 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Mar 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% |
| Mar 12, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.86% |
| Mar 11, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% |
| Mar 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Mar 7, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Mar 6, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.57% |
| Mar 5, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.09% |
| Mar 4, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% |
| Mar 3, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Feb 28, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |