BlackRock Long-Term Municipal Advantage Trust (BTA)
NYSE: BTA · Real-Time Price · USD
9.88
-0.27 (-2.66%)
Dec 20, 2024, 4:00 PM EST - Market closed
BTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.16 | 10.19 | 9.48 | 9.88 | 9.88 | -2.66% | 236,909 |
| Dec 19, 2024 | 10.28 | 10.38 | 10.14 | 10.15 | 10.15 | -1.46% | 34,848 |
| Dec 18, 2024 | 10.47 | 10.52 | 10.19 | 10.30 | 10.30 | -0.96% | 32,290 |
| Dec 17, 2024 | 10.63 | 10.64 | 10.39 | 10.40 | 10.40 | -2.53% | 48,326 |
| Dec 16, 2024 | 10.71 | 10.76 | 10.60 | 10.67 | 10.67 | -0.84% | 34,130 |
| Dec 13, 2024 | 10.91 | 10.98 | 10.70 | 10.76 | 10.71 | -1.37% | 31,294 |
| Dec 12, 2024 | 10.92 | 11.10 | 10.82 | 10.91 | 10.86 | 0.37% | 70,772 |
| Dec 11, 2024 | 10.66 | 10.98 | 10.61 | 10.87 | 10.82 | 2.55% | 86,616 |
| Dec 10, 2024 | 10.47 | 10.66 | 10.45 | 10.60 | 10.55 | 1.53% | 74,364 |
| Dec 9, 2024 | 10.46 | 10.49 | 10.42 | 10.44 | 10.39 | -0.19% | 11,572 |
| Dec 6, 2024 | 10.54 | 10.54 | 10.41 | 10.46 | 10.41 | 0.58% | 33,920 |
| Dec 5, 2024 | 10.51 | 10.59 | 10.40 | 10.40 | 10.35 | -1.05% | 49,920 |
| Dec 4, 2024 | 10.50 | 10.60 | 10.50 | 10.51 | 10.46 | - | 13,744 |
| Dec 3, 2024 | 10.55 | 10.57 | 10.50 | 10.51 | 10.46 | -0.19% | 7,899 |
| Dec 2, 2024 | 10.59 | 10.59 | 10.50 | 10.53 | 10.48 | -0.19% | 28,449 |
| Nov 29, 2024 | 10.55 | 10.60 | 10.54 | 10.55 | 10.50 | 0.19% | 12,061 |
| Nov 27, 2024 | 10.39 | 10.58 | 10.37 | 10.53 | 10.48 | 2.13% | 37,933 |
| Nov 26, 2024 | 10.33 | 10.40 | 10.19 | 10.31 | 10.26 | -0.58% | 30,419 |
| Nov 25, 2024 | 10.38 | 10.48 | 10.33 | 10.37 | 10.32 | 0.58% | 26,920 |
| Nov 22, 2024 | 10.26 | 10.38 | 10.26 | 10.31 | 10.26 | 0.59% | 39,479 |
| Nov 21, 2024 | 10.30 | 10.42 | 10.25 | 10.25 | 10.20 | -0.29% | 33,021 |
| Nov 20, 2024 | 10.31 | 10.43 | 10.27 | 10.28 | 10.23 | -0.39% | 25,147 |
| Nov 19, 2024 | 10.33 | 10.42 | 10.31 | 10.32 | 10.27 | -0.29% | 20,856 |
| Nov 18, 2024 | 10.35 | 10.48 | 10.33 | 10.35 | 10.30 | - | 26,634 |
| Nov 15, 2024 | 10.46 | 10.47 | 10.35 | 10.35 | 10.30 | -1.52% | 30,049 |
| Nov 14, 2024 | 10.52 | 10.58 | 10.50 | 10.51 | 10.41 | 0.29% | 19,023 |
| Nov 13, 2024 | 10.61 | 10.61 | 10.43 | 10.48 | 10.38 | -0.19% | 28,569 |
| Nov 12, 2024 | 10.60 | 10.63 | 10.47 | 10.50 | 10.40 | -1.41% | 31,169 |
| Nov 11, 2024 | 10.71 | 10.73 | 10.39 | 10.65 | 10.55 | 0.38% | 18,472 |
| Nov 8, 2024 | 10.57 | 10.64 | 10.53 | 10.61 | 10.51 | 0.76% | 29,453 |
| Nov 7, 2024 | 10.44 | 10.53 | 10.39 | 10.53 | 10.43 | 1.94% | 68,586 |
| Nov 6, 2024 | 10.30 | 10.36 | 10.22 | 10.33 | 10.23 | 0.29% | 128,134 |
| Nov 5, 2024 | 10.25 | 10.43 | 10.24 | 10.30 | 10.20 | 0.46% | 60,132 |
| Nov 4, 2024 | 10.27 | 10.36 | 10.20 | 10.25 | 10.16 | 0.42% | 84,314 |
| Nov 1, 2024 | 10.35 | 10.35 | 10.16 | 10.21 | 10.11 | -0.49% | 21,501 |
| Oct 31, 2024 | 10.18 | 10.26 | 10.14 | 10.26 | 10.16 | 0.59% | 40,374 |
| Oct 30, 2024 | 10.17 | 10.23 | 10.16 | 10.20 | 10.11 | 0.10% | 16,344 |
| Oct 29, 2024 | 10.23 | 10.26 | 10.17 | 10.19 | 10.10 | -0.78% | 27,252 |
| Oct 28, 2024 | 10.40 | 10.41 | 10.27 | 10.27 | 10.17 | -1.25% | 31,455 |
| Oct 25, 2024 | 10.30 | 10.42 | 10.28 | 10.40 | 10.30 | 1.46% | 71,746 |
| Oct 24, 2024 | 10.29 | 10.29 | 10.21 | 10.25 | 10.15 | -0.39% | 44,824 |
| Oct 23, 2024 | 10.43 | 10.45 | 10.25 | 10.29 | 10.19 | -1.91% | 43,375 |
| Oct 22, 2024 | 10.54 | 10.54 | 10.45 | 10.49 | 10.39 | -0.29% | 23,526 |
| Oct 21, 2024 | 10.62 | 10.62 | 10.51 | 10.52 | 10.42 | -0.75% | 8,489 |
| Oct 18, 2024 | 10.59 | 10.60 | 10.52 | 10.60 | 10.50 | 0.57% | 10,242 |
| Oct 17, 2024 | 10.52 | 10.54 | 10.50 | 10.54 | 10.44 | 0.38% | 10,084 |
| Oct 16, 2024 | 10.58 | 10.58 | 10.47 | 10.50 | 10.40 | -0.80% | 39,464 |
| Oct 15, 2024 | 10.56 | 10.61 | 10.56 | 10.59 | 10.49 | -0.14% | 27,803 |
| Oct 14, 2024 | 10.66 | 10.66 | 10.59 | 10.60 | 10.45 | -0.09% | 7,337 |
| Oct 11, 2024 | 10.65 | 10.65 | 10.61 | 10.61 | 10.46 | -0.28% | 8,555 |
| Oct 10, 2024 | 10.64 | 10.65 | 10.62 | 10.64 | 10.49 | - | 10,592 |
| Oct 9, 2024 | 10.64 | 10.64 | 10.60 | 10.64 | 10.49 | - | 10,844 |
| Oct 8, 2024 | 10.60 | 10.66 | 10.60 | 10.64 | 10.49 | 0.38% | 14,736 |
| Oct 7, 2024 | 10.59 | 10.62 | 10.58 | 10.60 | 10.45 | -0.09% | 21,708 |
| Oct 4, 2024 | 10.65 | 10.68 | 10.61 | 10.61 | 10.46 | -0.84% | 12,238 |
| Oct 3, 2024 | 10.72 | 10.72 | 10.67 | 10.70 | 10.55 | -0.28% | 17,072 |
| Oct 2, 2024 | 10.75 | 10.79 | 10.70 | 10.73 | 10.58 | -0.19% | 45,690 |
| Oct 1, 2024 | 10.75 | 10.80 | 10.71 | 10.75 | 10.60 | 0.28% | 30,057 |
| Sep 30, 2024 | 10.66 | 10.73 | 10.66 | 10.72 | 10.57 | 0.19% | 12,871 |
| Sep 27, 2024 | 10.62 | 10.71 | 10.62 | 10.70 | 10.55 | 0.75% | 14,733 |
| Sep 26, 2024 | 10.62 | 10.65 | 10.60 | 10.62 | 10.47 | 0.19% | 12,306 |
| Sep 25, 2024 | 10.57 | 10.64 | 10.57 | 10.60 | 10.45 | -0.09% | 16,570 |
| Sep 24, 2024 | 10.61 | 10.64 | 10.59 | 10.61 | 10.46 | - | 11,802 |
| Sep 23, 2024 | 10.70 | 10.70 | 10.58 | 10.61 | 10.46 | -0.47% | 24,319 |
| Sep 20, 2024 | 10.68 | 10.69 | 10.63 | 10.66 | 10.51 | -0.19% | 17,104 |
| Sep 19, 2024 | 10.65 | 10.70 | 10.63 | 10.68 | 10.53 | 0.28% | 26,931 |
| Sep 18, 2024 | 10.78 | 10.78 | 10.64 | 10.65 | 10.50 | -0.93% | 54,622 |
| Sep 17, 2024 | 10.80 | 10.80 | 10.72 | 10.75 | 10.60 | -0.19% | 26,703 |
| Sep 16, 2024 | 10.73 | 10.78 | 10.72 | 10.77 | 10.62 | 0.19% | 33,095 |
| Sep 13, 2024 | 10.73 | 10.80 | 10.70 | 10.75 | 10.56 | 0.66% | 18,713 |
| Sep 12, 2024 | 10.61 | 10.73 | 10.61 | 10.68 | 10.49 | 0.75% | 14,064 |
| Sep 11, 2024 | 10.54 | 10.62 | 10.52 | 10.60 | 10.41 | 0.47% | 27,710 |
| Sep 10, 2024 | 10.55 | 10.57 | 10.42 | 10.55 | 10.36 | - | 61,712 |
| Sep 9, 2024 | 10.55 | 10.62 | 10.52 | 10.55 | 10.36 | - | 25,322 |
| Sep 6, 2024 | 10.58 | 10.58 | 10.52 | 10.55 | 10.36 | -0.09% | 29,436 |
| Sep 5, 2024 | 10.52 | 10.60 | 10.51 | 10.56 | 10.37 | 0.38% | 29,471 |
| Sep 4, 2024 | 10.53 | 10.53 | 10.48 | 10.52 | 10.33 | -0.09% | 39,104 |
| Sep 3, 2024 | 10.46 | 10.55 | 10.46 | 10.53 | 10.34 | 0.67% | 99,135 |
| Aug 30, 2024 | 10.50 | 10.50 | 10.44 | 10.46 | 10.27 | -0.19% | 12,346 |
| Aug 29, 2024 | 10.44 | 10.50 | 10.40 | 10.48 | 10.29 | 0.77% | 28,746 |
| Aug 28, 2024 | 10.53 | 10.54 | 10.36 | 10.40 | 10.21 | -0.86% | 37,607 |
| Aug 27, 2024 | 10.55 | 10.55 | 10.45 | 10.49 | 10.30 | -0.10% | 31,004 |
| Aug 26, 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.31 | -0.05% | 24,381 |
| Aug 23, 2024 | 10.51 | 10.56 | 10.50 | 10.51 | 10.32 | 0.14% | 20,451 |
| Aug 22, 2024 | 10.56 | 10.56 | 10.41 | 10.49 | 10.30 | -0.47% | 12,367 |
| Aug 21, 2024 | 10.55 | 10.58 | 10.49 | 10.54 | 10.35 | -0.09% | 15,399 |
| Aug 20, 2024 | 10.56 | 10.59 | 10.50 | 10.55 | 10.36 | 0.29% | 12,136 |
| Aug 19, 2024 | 10.51 | 10.57 | 10.51 | 10.52 | 10.33 | -0.28% | 4,069 |
| Aug 16, 2024 | 10.57 | 10.57 | 10.51 | 10.55 | 10.36 | 0.19% | 7,156 |
| Aug 15, 2024 | 10.60 | 10.60 | 10.47 | 10.53 | 10.34 | -0.38% | 23,048 |
| Aug 14, 2024 | 10.59 | 10.61 | 10.55 | 10.57 | 10.34 | - | 8,500 |
| Aug 13, 2024 | 10.60 | 10.66 | 10.54 | 10.57 | 10.34 | 0.38% | 30,048 |
| Aug 12, 2024 | 10.65 | 10.65 | 10.50 | 10.53 | 10.30 | -0.19% | 14,009 |
| Aug 9, 2024 | 10.65 | 10.65 | 10.53 | 10.55 | 10.32 | 0.09% | 5,524 |
| Aug 8, 2024 | 10.52 | 10.57 | 10.51 | 10.54 | 10.31 | -0.14% | 12,302 |
| Aug 7, 2024 | 10.63 | 10.97 | 10.47 | 10.56 | 10.32 | -0.89% | 95,257 |
| Aug 6, 2024 | 10.52 | 10.65 | 10.51 | 10.65 | 10.42 | 1.91% | 27,560 |
| Aug 5, 2024 | 10.53 | 10.56 | 10.35 | 10.45 | 10.22 | -0.48% | 16,149 |
| Aug 2, 2024 | 10.48 | 10.55 | 10.47 | 10.50 | 10.27 | 0.48% | 26,892 |
| Aug 1, 2024 | 10.47 | 10.48 | 10.43 | 10.45 | 10.22 | 0.38% | 19,947 |