BlackRock Long-Term Municipal Advantage Trust (BTA)
NYSE: BTA · Real-Time Price · USD
9.13
-0.06 (-0.65%)
May 2, 2025, 11:55 AM EDT - Market open
BTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 9.15 | 9.22 | 9.11 | 9.19 | 9.19 | 0.22% | 64,362 |
| Apr 30, 2025 | 9.04 | 9.17 | 9.02 | 9.17 | 9.17 | 1.10% | 42,156 |
| Apr 29, 2025 | 9.03 | 9.10 | 9.00 | 9.07 | 9.07 | -0.11% | 97,461 |
| Apr 28, 2025 | 9.07 | 9.15 | 9.03 | 9.08 | 9.08 | -0.33% | 25,112 |
| Apr 25, 2025 | 9.09 | 9.15 | 9.03 | 9.11 | 9.11 | - | 36,770 |
| Apr 24, 2025 | 9.00 | 9.14 | 9.00 | 9.11 | 9.11 | 1.67% | 25,830 |
| Apr 23, 2025 | 8.97 | 9.08 | 8.90 | 8.96 | 8.96 | 0.56% | 63,144 |
| Apr 22, 2025 | 8.89 | 8.95 | 8.87 | 8.91 | 8.91 | 0.91% | 30,125 |
| Apr 21, 2025 | 8.84 | 8.93 | 8.81 | 8.83 | 8.83 | -2.00% | 64,696 |
| Apr 17, 2025 | 9.01 | 9.02 | 8.96 | 9.01 | 9.01 | -0.11% | 12,016 |
| Apr 16, 2025 | 9.04 | 9.04 | 8.96 | 9.02 | 9.02 | -0.44% | 50,934 |
| Apr 15, 2025 | 9.05 | 9.13 | 9.05 | 9.06 | 9.06 | -0.11% | 55,087 |
| Apr 14, 2025 | 9.07 | 9.11 | 9.01 | 9.07 | 9.02 | 0.44% | 37,712 |
| Apr 11, 2025 | 8.95 | 9.06 | 8.76 | 9.03 | 8.98 | 1.23% | 89,256 |
| Apr 10, 2025 | 9.00 | 9.15 | 8.86 | 8.92 | 8.87 | -3.04% | 70,216 |
| Apr 9, 2025 | 8.95 | 9.20 | 8.88 | 9.20 | 9.15 | 1.10% | 133,730 |
| Apr 8, 2025 | 9.23 | 9.63 | 9.03 | 9.10 | 9.05 | -2.26% | 60,473 |
| Apr 7, 2025 | 9.60 | 9.65 | 9.31 | 9.31 | 9.26 | -3.52% | 69,496 |
| Apr 4, 2025 | 9.85 | 9.86 | 9.60 | 9.65 | 9.60 | -2.03% | 22,080 |
| Apr 3, 2025 | 9.90 | 9.90 | 9.82 | 9.85 | 9.80 | 0.20% | 19,869 |
| Apr 2, 2025 | 9.81 | 9.85 | 9.79 | 9.83 | 9.78 | 0.31% | 12,026 |
| Apr 1, 2025 | 9.72 | 9.83 | 9.71 | 9.80 | 9.75 | 1.14% | 45,109 |
| Mar 31, 2025 | 9.70 | 9.72 | 9.66 | 9.69 | 9.64 | -0.21% | 36,196 |
| Mar 28, 2025 | 9.69 | 9.73 | 9.69 | 9.71 | 9.66 | 0.41% | 15,005 |
| Mar 27, 2025 | 9.66 | 9.69 | 9.64 | 9.67 | 9.62 | -0.10% | 35,989 |
| Mar 26, 2025 | 9.74 | 9.74 | 9.67 | 9.68 | 9.63 | -0.72% | 24,129 |
| Mar 25, 2025 | 9.79 | 9.81 | 9.75 | 9.75 | 9.70 | -0.41% | 15,375 |
| Mar 24, 2025 | 9.79 | 9.81 | 9.75 | 9.79 | 9.74 | 0.51% | 10,909 |
| Mar 21, 2025 | 9.78 | 9.79 | 9.69 | 9.74 | 9.69 | -0.22% | 23,490 |
| Mar 20, 2025 | 9.71 | 9.81 | 9.62 | 9.76 | 9.71 | 0.73% | 24,647 |
| Mar 19, 2025 | 9.65 | 9.79 | 9.64 | 9.69 | 9.64 | -0.62% | 34,813 |
| Mar 18, 2025 | 9.75 | 9.84 | 9.72 | 9.75 | 9.70 | 0.31% | 11,163 |
| Mar 17, 2025 | 9.72 | 9.84 | 9.72 | 9.72 | 9.67 | -0.21% | 9,557 |
| Mar 14, 2025 | 9.73 | 9.81 | 9.71 | 9.74 | 9.69 | -0.61% | 14,118 |
| Mar 13, 2025 | 9.87 | 9.88 | 9.78 | 9.80 | 9.70 | -1.01% | 21,618 |
| Mar 12, 2025 | 9.98 | 9.99 | 9.80 | 9.90 | 9.80 | -0.20% | 22,279 |
| Mar 11, 2025 | 9.95 | 10.06 | 9.92 | 9.92 | 9.82 | -0.80% | 11,562 |
| Mar 10, 2025 | 9.98 | 10.07 | 9.96 | 10.00 | 9.90 | 0.91% | 7,284 |
| Mar 7, 2025 | 10.02 | 10.02 | 9.91 | 9.91 | 9.81 | -1.49% | 13,815 |
| Mar 6, 2025 | 10.04 | 10.07 | 9.99 | 10.06 | 9.96 | 0.20% | 21,059 |
| Mar 5, 2025 | 10.05 | 10.05 | 9.99 | 10.04 | 9.94 | 0.80% | 22,215 |
| Mar 4, 2025 | 10.12 | 10.12 | 9.96 | 9.96 | 9.86 | -1.29% | 22,525 |
| Mar 3, 2025 | 10.15 | 10.15 | 10.07 | 10.09 | 9.98 | -0.30% | 45,433 |
| Feb 28, 2025 | 10.08 | 10.14 | 10.05 | 10.12 | 10.01 | 0.90% | 29,410 |
| Feb 27, 2025 | 10.03 | 10.10 | 10.00 | 10.03 | 9.93 | - | 31,480 |
| Feb 26, 2025 | 10.02 | 10.04 | 10.00 | 10.03 | 9.93 | 0.10% | 14,332 |
| Feb 25, 2025 | 9.97 | 10.03 | 9.97 | 10.02 | 9.92 | 1.21% | 19,526 |
| Feb 24, 2025 | 9.99 | 10.00 | 9.89 | 9.90 | 9.80 | -0.70% | 17,012 |
| Feb 21, 2025 | 9.99 | 10.03 | 9.96 | 9.97 | 9.87 | 0.10% | 23,863 |
| Feb 20, 2025 | 9.95 | 9.99 | 9.91 | 9.96 | 9.86 | 0.20% | 38,688 |