BlackRock Long-Term Municipal Advantage Trust (BTA)
NYSE: BTA · Real-Time Price · USD
9.09
+0.01 (0.11%)
At close: May 30, 2025, 4:00 PM
9.09
0.00 (0.00%)
After-hours: May 30, 2025, 6:30 PM EDT
BTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.09 | 9.09 | 9.02 | 9.06 | - | -0.22% | 22,302 |
| May 29, 2025 | 9.07 | 9.08 | 9.03 | 9.08 | 9.08 | 0.39% | 16,795 |
| May 28, 2025 | 9.07 | 9.09 | 9.04 | 9.05 | 9.05 | -0.71% | 17,525 |
| May 27, 2025 | 9.04 | 9.11 | 8.96 | 9.11 | 9.11 | 1.56% | 43,633 |
| May 23, 2025 | 8.99 | 9.00 | 8.97 | 8.97 | 8.97 | -0.22% | 23,641 |
| May 22, 2025 | 8.99 | 8.99 | 8.92 | 8.99 | 8.99 | 0.50% | 54,097 |
| May 21, 2025 | 9.08 | 9.12 | 8.92 | 8.95 | 8.95 | -2.35% | 59,564 |
| May 20, 2025 | 9.14 | 9.18 | 9.13 | 9.16 | 9.16 | -0.22% | 32,783 |
| May 19, 2025 | 9.19 | 9.20 | 9.15 | 9.18 | 9.18 | -0.76% | 85,363 |
| May 16, 2025 | 9.31 | 9.32 | 9.22 | 9.25 | 9.25 | -0.43% | 23,850 |
| May 15, 2025 | 9.21 | 9.29 | 9.19 | 9.29 | 9.29 | 0.76% | 14,643 |
| May 14, 2025 | 9.29 | 9.29 | 9.20 | 9.22 | 9.17 | -0.97% | 37,764 |
| May 13, 2025 | 9.28 | 9.36 | 9.27 | 9.31 | 9.26 | - | 37,546 |
| May 12, 2025 | 9.31 | 9.38 | 9.27 | 9.31 | 9.26 | -0.21% | 33,710 |
| May 9, 2025 | 9.35 | 9.35 | 9.28 | 9.33 | 9.28 | 0.43% | 17,673 |
| May 8, 2025 | 9.28 | 9.32 | 9.25 | 9.29 | 9.24 | 0.11% | 43,360 |
| May 7, 2025 | 9.30 | 9.34 | 9.28 | 9.28 | 9.23 | -0.32% | 15,145 |
| May 6, 2025 | 9.24 | 9.31 | 9.16 | 9.31 | 9.26 | 1.20% | 28,766 |
| May 5, 2025 | 9.19 | 9.24 | 9.13 | 9.20 | 9.15 | - | 61,424 |
| May 2, 2025 | 9.19 | 9.31 | 9.10 | 9.20 | 9.15 | 0.11% | 77,025 |
| May 1, 2025 | 9.15 | 9.22 | 9.11 | 9.19 | 9.14 | 0.22% | 64,362 |
| Apr 30, 2025 | 9.04 | 9.17 | 9.02 | 9.17 | 9.12 | 1.10% | 42,156 |
| Apr 29, 2025 | 9.03 | 9.10 | 9.00 | 9.07 | 9.02 | -0.11% | 97,461 |
| Apr 28, 2025 | 9.07 | 9.15 | 9.03 | 9.08 | 9.03 | -0.33% | 25,112 |
| Apr 25, 2025 | 9.09 | 9.15 | 9.03 | 9.11 | 9.06 | - | 36,770 |
| Apr 24, 2025 | 9.00 | 9.14 | 9.00 | 9.11 | 9.06 | 1.67% | 25,830 |
| Apr 23, 2025 | 8.97 | 9.08 | 8.90 | 8.96 | 8.91 | 0.56% | 63,144 |
| Apr 22, 2025 | 8.89 | 8.95 | 8.87 | 8.91 | 8.86 | 0.91% | 30,125 |
| Apr 21, 2025 | 8.84 | 8.93 | 8.81 | 8.83 | 8.78 | -2.00% | 64,696 |
| Apr 17, 2025 | 9.01 | 9.02 | 8.96 | 9.01 | 8.96 | -0.11% | 12,016 |
| Apr 16, 2025 | 9.04 | 9.04 | 8.96 | 9.02 | 8.97 | -0.44% | 50,934 |
| Apr 15, 2025 | 9.05 | 9.13 | 9.05 | 9.06 | 9.01 | -0.11% | 55,087 |
| Apr 14, 2025 | 9.07 | 9.11 | 9.01 | 9.07 | 8.97 | 0.44% | 37,712 |
| Apr 11, 2025 | 8.95 | 9.06 | 8.76 | 9.03 | 8.93 | 1.23% | 89,256 |
| Apr 10, 2025 | 9.00 | 9.15 | 8.86 | 8.92 | 8.83 | -3.04% | 70,216 |
| Apr 9, 2025 | 8.95 | 9.20 | 8.88 | 9.20 | 9.10 | 1.10% | 133,730 |
| Apr 8, 2025 | 9.23 | 9.63 | 9.03 | 9.10 | 9.00 | -2.26% | 60,473 |
| Apr 7, 2025 | 9.60 | 9.65 | 9.31 | 9.31 | 9.21 | -3.52% | 69,496 |
| Apr 4, 2025 | 9.85 | 9.86 | 9.60 | 9.65 | 9.55 | -2.03% | 22,080 |
| Apr 3, 2025 | 9.90 | 9.90 | 9.82 | 9.85 | 9.75 | 0.20% | 19,869 |
| Apr 2, 2025 | 9.81 | 9.85 | 9.79 | 9.83 | 9.73 | 0.31% | 12,026 |
| Apr 1, 2025 | 9.72 | 9.83 | 9.71 | 9.80 | 9.70 | 1.14% | 45,109 |
| Mar 31, 2025 | 9.70 | 9.72 | 9.66 | 9.69 | 9.59 | -0.21% | 36,196 |
| Mar 28, 2025 | 9.69 | 9.73 | 9.69 | 9.71 | 9.61 | 0.41% | 15,005 |
| Mar 27, 2025 | 9.66 | 9.69 | 9.64 | 9.67 | 9.57 | -0.10% | 35,989 |
| Mar 26, 2025 | 9.74 | 9.74 | 9.67 | 9.68 | 9.58 | -0.72% | 24,129 |
| Mar 25, 2025 | 9.79 | 9.81 | 9.75 | 9.75 | 9.65 | -0.41% | 15,375 |
| Mar 24, 2025 | 9.79 | 9.81 | 9.75 | 9.79 | 9.69 | 0.51% | 10,909 |
| Mar 21, 2025 | 9.78 | 9.79 | 9.69 | 9.74 | 9.64 | -0.22% | 23,490 |
| Mar 20, 2025 | 9.71 | 9.81 | 9.62 | 9.76 | 9.66 | 0.73% | 24,647 |