BlackRock Strategic Municipal Opp Fd Of Blackrock Muni Series Tr Investor A Shares (MEMTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.78
+0.01 (0.10%)
At close: Oct 14, 2026
MEMTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.10% |
| Oct 13, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.62% |
| Oct 12, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Oct 9, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.62% |
| Oct 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10% |
| Oct 7, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.82% |
| Oct 6, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.10% |
| Oct 5, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.31% |
| Oct 2, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Oct 1, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.51% |
| Sep 30, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.40% |
| Sep 29, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.58 | -0.31% |
| Sep 28, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.61 | -1.34% |
| Sep 25, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | -0.51% |
| Sep 24, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.79 | -0.60% |
| Sep 23, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.85 | -0.81% |
| Sep 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | - |
| Sep 21, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | - |
| Sep 18, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | -0.20% |
| Sep 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | 0.40% |
| Sep 16, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | -0.10% |
| Sep 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | -0.40% |
| Sep 14, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | -0.10% |
| Sep 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | 0.20% |
| Sep 10, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | -0.90% |
| Sep 9, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.04 | -0.40% |
| Sep 8, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.08 | -0.10% |
| Sep 4, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.09 | -0.10% |
| Sep 3, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | 0.10% |
| Sep 2, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.09 | -0.10% |
| Sep 1, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | -0.48% |
| Aug 31, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.14 | 0.13% |
| Aug 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | -0.20% |
| Aug 27, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | - |
| Aug 26, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | -0.10% |
| Aug 25, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | - |
| Aug 24, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | - |
| Aug 21, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | -0.10% |
| Aug 20, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | -0.20% |
| Aug 19, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.19 | 0.30% |
| Aug 18, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | -0.39% |
| Aug 17, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.20 | -0.28% |
| Aug 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | -0.29% |
| Aug 13, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.26 | 0.10% |
| Aug 12, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | 0.10% |
| Aug 11, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | - |
| Aug 10, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | -0.10% |
| Aug 7, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | 0.20% |
| Aug 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | - |
| Aug 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | 0.20% |