BlackRock Long-Term Municipal Advantage Trust (BTA)
NYSE: BTA · Real-Time Price · USD
8.99
+0.01 (0.11%)
Jun 18, 2025, 4:00 PM - Market closed
BTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 8.98 | 9.00 | 8.98 | 8.99 | 8.99 | 0.11% | 22,798 |
| Jun 17, 2025 | 8.95 | 9.00 | 8.95 | 8.98 | 8.98 | 0.11% | 20,448 |
| Jun 16, 2025 | 8.98 | 9.00 | 8.95 | 8.97 | 8.97 | 0.11% | 31,746 |
| Jun 13, 2025 | 8.95 | 8.98 | 8.93 | 8.96 | 8.96 | -1.10% | 80,921 |
| Jun 12, 2025 | 9.03 | 9.07 | 9.03 | 9.06 | 9.01 | 0.55% | 22,085 |
| Jun 11, 2025 | 8.99 | 9.08 | 8.96 | 9.01 | 8.96 | - | 72,572 |
| Jun 10, 2025 | 9.02 | 9.05 | 9.00 | 9.01 | 8.96 | -0.44% | 19,684 |
| Jun 9, 2025 | 9.02 | 9.05 | 8.97 | 9.05 | 9.00 | 0.78% | 29,102 |
| Jun 6, 2025 | 9.01 | 9.01 | 8.98 | 8.98 | 8.93 | -0.66% | 29,288 |
| Jun 5, 2025 | 9.05 | 9.05 | 9.02 | 9.04 | 8.99 | -0.22% | 46,275 |
| Jun 4, 2025 | 9.07 | 9.09 | 9.04 | 9.06 | 9.01 | 0.22% | 20,543 |
| Jun 3, 2025 | 9.08 | 9.10 | 9.02 | 9.04 | 8.99 | 0.11% | 30,783 |
| Jun 2, 2025 | 9.07 | 9.07 | 9.01 | 9.03 | 8.98 | -0.66% | 35,259 |
| May 30, 2025 | 9.09 | 9.09 | 9.02 | 9.09 | 9.04 | 0.11% | 31,409 |
| May 29, 2025 | 9.07 | 9.08 | 9.03 | 9.08 | 9.03 | 0.39% | 16,795 |
| May 28, 2025 | 9.07 | 9.09 | 9.04 | 9.05 | 9.00 | -0.71% | 17,525 |
| May 27, 2025 | 9.04 | 9.11 | 8.96 | 9.11 | 9.06 | 1.56% | 43,633 |
| May 23, 2025 | 8.99 | 9.00 | 8.97 | 8.97 | 8.92 | -0.22% | 23,641 |
| May 22, 2025 | 8.99 | 8.99 | 8.92 | 8.99 | 8.94 | 0.50% | 54,097 |
| May 21, 2025 | 9.08 | 9.12 | 8.92 | 8.95 | 8.90 | -2.35% | 59,564 |
| May 20, 2025 | 9.14 | 9.18 | 9.13 | 9.16 | 9.11 | -0.22% | 32,783 |
| May 19, 2025 | 9.19 | 9.20 | 9.15 | 9.18 | 9.13 | -0.76% | 85,363 |
| May 16, 2025 | 9.31 | 9.32 | 9.22 | 9.25 | 9.20 | -0.43% | 23,850 |
| May 15, 2025 | 9.21 | 9.29 | 9.19 | 9.29 | 9.24 | 0.76% | 14,643 |
| May 14, 2025 | 9.29 | 9.29 | 9.20 | 9.22 | 9.12 | -0.97% | 37,764 |
| May 13, 2025 | 9.28 | 9.36 | 9.27 | 9.31 | 9.21 | - | 37,546 |
| May 12, 2025 | 9.31 | 9.38 | 9.27 | 9.31 | 9.21 | -0.21% | 33,710 |
| May 9, 2025 | 9.35 | 9.35 | 9.28 | 9.33 | 9.23 | 0.43% | 17,673 |
| May 8, 2025 | 9.28 | 9.32 | 9.25 | 9.29 | 9.19 | 0.11% | 43,360 |
| May 7, 2025 | 9.30 | 9.34 | 9.28 | 9.28 | 9.18 | -0.32% | 15,145 |
| May 6, 2025 | 9.24 | 9.31 | 9.16 | 9.31 | 9.21 | 1.20% | 28,766 |
| May 5, 2025 | 9.19 | 9.24 | 9.13 | 9.20 | 9.10 | - | 61,424 |
| May 2, 2025 | 9.19 | 9.31 | 9.10 | 9.20 | 9.10 | 0.11% | 77,025 |
| May 1, 2025 | 9.15 | 9.22 | 9.11 | 9.19 | 9.09 | 0.22% | 64,362 |
| Apr 30, 2025 | 9.04 | 9.17 | 9.02 | 9.17 | 9.07 | 1.10% | 42,156 |
| Apr 29, 2025 | 9.03 | 9.10 | 9.00 | 9.07 | 8.97 | -0.11% | 97,461 |
| Apr 28, 2025 | 9.07 | 9.15 | 9.03 | 9.08 | 8.98 | -0.33% | 25,112 |
| Apr 25, 2025 | 9.09 | 9.15 | 9.03 | 9.11 | 9.01 | - | 36,770 |
| Apr 24, 2025 | 9.00 | 9.14 | 9.00 | 9.11 | 9.01 | 1.67% | 25,830 |
| Apr 23, 2025 | 8.97 | 9.08 | 8.90 | 8.96 | 8.86 | 0.56% | 63,144 |
| Apr 22, 2025 | 8.89 | 8.95 | 8.87 | 8.91 | 8.81 | 0.91% | 30,125 |
| Apr 21, 2025 | 8.84 | 8.93 | 8.81 | 8.83 | 8.74 | -2.00% | 64,696 |
| Apr 17, 2025 | 9.01 | 9.02 | 8.96 | 9.01 | 8.91 | -0.11% | 12,016 |
| Apr 16, 2025 | 9.04 | 9.04 | 8.96 | 9.02 | 8.92 | -0.44% | 50,934 |
| Apr 15, 2025 | 9.05 | 9.13 | 9.05 | 9.06 | 8.96 | -0.11% | 55,087 |
| Apr 14, 2025 | 9.07 | 9.11 | 9.01 | 9.07 | 8.92 | 0.44% | 37,712 |
| Apr 11, 2025 | 8.95 | 9.06 | 8.76 | 9.03 | 8.88 | 1.23% | 89,256 |
| Apr 10, 2025 | 9.00 | 9.15 | 8.86 | 8.92 | 8.78 | -3.04% | 70,216 |
| Apr 9, 2025 | 8.95 | 9.20 | 8.88 | 9.20 | 9.05 | 1.10% | 133,730 |
| Apr 8, 2025 | 9.23 | 9.63 | 9.03 | 9.10 | 8.95 | -2.26% | 60,473 |