BlackRock Long-Term Municipal Advantage Trust (BTA)
9.1600
-0.0100 (-0.11%)
NYSE · Last Trade: May 1st, 12:52 PM EDT
Historical Prices For BlackRock Long-Term Municipal Advantage Trust (BTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 9.04 | 9.17 | 9.02 | 9.17 | 42,156 | 9.17 |
| 4/29/2025 | 9.03 | 9.10 | 9.00 | 9.07 | 97,461 | 9.07 |
| 4/28/2025 | 9.07 | 9.15 | 9.03 | 9.08 | 25,112 | 9.08 |
| 4/25/2025 | 9.09 | 9.15 | 9.03 | 9.11 | 36,770 | 9.11 |
| 4/24/2025 | 9.00 | 9.14 | 9.00 | 9.11 | 25,830 | 9.11 |
| 4/23/2025 | 8.97 | 9.08 | 8.90 | 8.96 | 63,144 | 8.96 |
| 4/22/2025 | 8.89 | 8.95 | 8.87 | 8.91 | 30,125 | 8.91 |
| 4/21/2025 | 8.84 | 8.93 | 8.81 | 8.83 | 64,696 | 8.83 |
| 4/17/2025 | 9.01 | 9.02 | 8.96 | 9.01 | 12,016 | 9.01 |
| 4/16/2025 | 9.04 | 9.04 | 8.96 | 9.02 | 50,934 | 9.02 |
| 4/15/2025 | 9.05 | 9.13 | 9.04 | 9.06 | 55,087 | 9.06 |
| 4/14/2025 | 9.07 | 9.11 | 9.01 | 9.07 | 37,712 | 9.02 |
| 4/11/2025 | 8.95 | 9.06 | 8.76 | 9.03 | 89,256 | 8.98 |
| 4/10/2025 | 9.00 | 9.14 | 8.86 | 8.92 | 70,313 | 8.87 |
| 4/09/2025 | 8.95 | 9.20 | 8.88 | 9.20 | 133,730 | 9.15 |
| 4/08/2025 | 9.23 | 9.63 | 9.03 | 9.10 | 60,473 | 9.05 |
| 4/07/2025 | 9.60 | 9.65 | 9.31 | 9.31 | 69,496 | 9.26 |
| 4/04/2025 | 9.85 | 9.85 | 9.60 | 9.65 | 22,080 | 9.60 |
| 4/03/2025 | 9.90 | 9.90 | 9.82 | 9.85 | 19,869 | 9.80 |
| 4/02/2025 | 9.81 | 9.85 | 9.79 | 9.83 | 12,026 | 9.78 |
| 4/01/2025 | 9.72 | 9.83 | 9.71 | 9.80 | 45,109 | 9.75 |
| 3/31/2025 | 9.70 | 9.72 | 9.66 | 9.69 | 36,196 | 9.64 |
| 3/28/2025 | 9.69 | 9.73 | 9.69 | 9.71 | 15,005 | 9.66 |
| 3/27/2025 | 9.66 | 9.69 | 9.64 | 9.67 | 35,989 | 9.62 |
| 3/26/2025 | 9.74 | 9.74 | 9.67 | 9.68 | 24,129 | 9.63 |
| 3/25/2025 | 9.79 | 9.81 | 9.75 | 9.75 | 15,375 | 9.70 |
| 3/24/2025 | 9.79 | 9.81 | 9.74 | 9.79 | 10,909 | 9.74 |
| 3/21/2025 | 9.78 | 9.79 | 9.69 | 9.74 | 23,490 | 9.69 |
| 3/20/2025 | 9.71 | 9.80 | 9.62 | 9.76 | 24,647 | 9.71 |
| 3/19/2025 | 9.65 | 9.79 | 9.64 | 9.69 | 34,813 | 9.64 |
| 3/18/2025 | 9.75 | 9.84 | 9.72 | 9.75 | 11,163 | 9.70 |
| 3/17/2025 | 9.72 | 9.84 | 9.72 | 9.72 | 9,557 | 9.67 |
| 3/14/2025 | 9.73 | 9.80 | 9.71 | 9.74 | 14,118 | 9.69 |
| 3/13/2025 | 9.87 | 9.88 | 9.78 | 9.80 | 21,618 | 9.70 |
| 3/12/2025 | 9.98 | 9.99 | 9.80 | 9.90 | 22,279 | 9.80 |
| 3/11/2025 | 9.95 | 10.06 | 9.92 | 9.92 | 11,562 | 9.81 |
| 3/10/2025 | 9.98 | 10.07 | 9.96 | 10.00 | 7,284 | 9.89 |
| 3/07/2025 | 10.02 | 10.02 | 9.91 | 9.91 | 13,815 | 9.81 |
| 3/06/2025 | 10.04 | 10.07 | 9.99 | 10.06 | 21,059 | 9.95 |
| 3/05/2025 | 10.05 | 10.05 | 9.99 | 10.04 | 22,215 | 9.93 |
| 3/04/2025 | 10.12 | 10.12 | 9.96 | 9.96 | 22,525 | 9.85 |
| 3/03/2025 | 10.15 | 10.15 | 10.07 | 10.09 | 45,433 | 9.98 |
| 2/28/2025 | 10.08 | 10.14 | 10.05 | 10.12 | 29,410 | 10.01 |
| 2/27/2025 | 10.03 | 10.10 | 10.00 | 10.03 | 31,480 | 9.92 |
| 2/26/2025 | 10.02 | 10.04 | 10.00 | 10.03 | 14,332 | 9.92 |
| 2/25/2025 | 9.97 | 10.03 | 9.97 | 10.02 | 19,526 | 9.91 |
| 2/24/2025 | 9.99 | 10.00 | 9.89 | 9.90 | 17,012 | 9.80 |
| 2/21/2025 | 9.99 | 10.03 | 9.96 | 9.97 | 23,863 | 9.86 |
| 2/20/2025 | 9.95 | 9.99 | 9.91 | 9.96 | 38,688 | 9.85 |
| 2/19/2025 | 9.89 | 9.94 | 9.86 | 9.94 | 20,690 | 9.83 |
| 2/18/2025 | 9.90 | 9.90 | 9.86 | 9.88 | 36,701 | 9.78 |
| 2/14/2025 | 9.81 | 9.89 | 9.81 | 9.89 | 31,391 | 9.79 |
| 2/13/2025 | 9.78 | 9.83 | 9.78 | 9.80 | 42,671 | 9.65 |
| 2/12/2025 | 9.67 | 9.83 | 9.67 | 9.76 | 75,410 | 9.61 |
| 2/11/2025 | 9.91 | 9.94 | 9.91 | 9.92 | 36,347 | 9.76 |
| 2/10/2025 | 9.96 | 10.02 | 9.91 | 9.96 | 55,598 | 9.80 |
| 2/07/2025 | 10.00 | 10.02 | 9.90 | 9.92 | 48,007 | 9.76 |
| 2/06/2025 | 10.00 | 10.02 | 9.98 | 10.00 | 35,852 | 9.84 |
| 2/05/2025 | 9.99 | 10.02 | 9.95 | 9.99 | 45,425 | 9.83 |
| 2/04/2025 | 9.90 | 9.99 | 9.87 | 9.95 | 44,733 | 9.79 |
| 2/03/2025 | 9.91 | 9.92 | 9.82 | 9.90 | 61,934 | 9.75 |