BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	6.879	6.879	6.828	6.854	20,287	-0.03(-0.37%)
Oct 30, 2002	6.752	6.905	6.752	6.879	4,825,743	+0.08(+1.12%)
Oct 29, 2002	6.778	6.813	6.727	6.803	30,727	+0.04(+0.53%)
Oct 28, 2002	6.813	6.813	6.727	6.768	18,515	-0.01(-0.15%)
Oct 25, 2002	6.732	6.778	6.732	6.778	2,166	+0.05(+0.68%)
Oct 24, 2002	6.732	6.732	6.727	6.732	10,636	-0.05(-0.67%)
Oct 23, 2002	6.676	6.900	6.676	6.778	39,590	+0.10(+1.52%)
Oct 22, 2002	6.651	6.691	6.610	6.676	33,090	-0.03(-0.38%)
Oct 21, 2002	7.006	7.006	6.646	6.702	52,590	-0.39(-5.44%)
Oct 18, 2002	6.955	7.108	6.955	7.087	19,893	+0.13(+1.90%)
Oct 17, 2002	7.057	7.057	6.955	6.955	37,030	-0.15(-2.07%)
Oct 16, 2002	7.143	7.148	7.006	7.103	44,908	-0.08(-1.13%)
Oct 15, 2002	7.412	7.412	7.184	7.184	19,893	-0.22(-2.95%)
Oct 14, 2002	7.387	7.402	7.336	7.402	14,969	+0.04(+0.55%)
Oct 11, 2002	7.443	7.443	7.362	7.362	7,287	-0.08(-1.09%)
Oct 10, 2002	7.463	7.488	7.356	7.443	38,802	-0.04(-0.54%)
Oct 09, 2002	7.402	7.483	7.392	7.483	1,733,328	+0.05(+0.61%)
Oct 08, 2002	7.362	7.438	7.362	7.438	11,424	+0.04(+0.48%)
Oct 07, 2002	7.372	7.402	7.351	7.402	945,451	-0.01(-0.07%)
Oct 04, 2002	7.362	7.412	7.336	7.407	11,424	+0.02(+0.27%)
Oct 03, 2002	7.316	7.387	7.316	7.387	9,651	+0.03(+0.34%)
Oct 02, 2002	7.438	7.438	7.336	7.362	45,499	-0.05(-0.68%)
Oct 01, 2002	7.351	7.412	7.351	7.412	13,984	+0.09(+1.25%)
Sep 30, 2002	7.311	7.331	7.296	7.321	10,045	+0.03(+0.42%)
Sep 27, 2002	7.306	7.331	7.265	7.290	36,439	-0.02(-0.28%)
Sep 26, 2002	7.331	7.356	7.311	7.311	12,606	-0.03(-0.35%)
Sep 25, 2002	7.311	7.336	7.306	7.336	6,303	+0.04(+0.49%)
Sep 24, 2002	7.331	7.331	7.285	7.301	9,454	-0.02(-0.28%)
Sep 23, 2002	7.285	7.321	7.260	7.321	14,378	+0.04(+0.49%)
Sep 20, 2002	7.311	7.336	7.285	7.285	17,924	-0.01(-0.07%)
Sep 19, 2002	7.438	7.438	7.290	7.290	59,484	-0.10(-1.37%)
Sep 18, 2002	7.382	7.438	7.377	7.392	24,424	+0.01(+0.07%)
Sep 17, 2002	7.412	7.428	7.387	7.387	24,424	-0.02(-0.21%)
Sep 16, 2002	7.438	7.438	7.387	7.402	17,136	-0.05(-0.68%)
Sep 13, 2002	7.438	7.483	7.412	7.453	30,924	-0.02(-0.20%)
Sep 12, 2002	7.488	7.590	7.448	7.468	19,893	-0.06(-0.81%)
Sep 11, 2002	7.524	7.539	7.468	7.529	21,075	+0.03(+0.41%)
Sep 10, 2002	7.514	7.519	7.499	7.499	13,393	+0.01(+0.14%)
Sep 09, 2002	7.560	7.565	7.473	7.488	38,999	-0.07(-0.87%)
Sep 06, 2002	7.539	7.595	7.539	7.554	25,409	+0.04(+0.47%)
Sep 05, 2002	7.463	7.519	7.463	7.519	38,212	+0.07(+0.95%)
Sep 04, 2002	7.311	7.453	7.311	7.448	26,393	+0.15(+2.09%)
Sep 03, 2002	7.296	7.362	7.296	7.296	3,072,718	+0.05(+0.70%)
Aug 30, 2002	7.296	7.336	7.245	7.245	906,058	-0.02(-0.21%)
Aug 29, 2002	7.250	7.301	7.235	7.260	9,257	+0.01(+0.14%)
Aug 28, 2002	7.250	7.311	7.250	7.250	17,530	+0.02(+0.21%)
Aug 27, 2002	7.270	7.270	7.224	7.235	23,045	-0.05(-0.63%)
Aug 26, 2002	7.377	7.377	7.280	7.280	2,422,720	-0.04(-0.49%)
Aug 23, 2002	7.387	7.392	7.316	7.316	2,343,932	-0.06(-0.76%)
Aug 22, 2002	7.372	7.397	7.372	7.372	22,257	+0.00(+0.00%)
Aug 21, 2002	7.362	7.402	7.362	7.372	22,257	+0.01(+0.14%)
Aug 20, 2002	7.362	7.377	7.346	7.362	9,454	+0.08(+1.05%)
Aug 16, 2002	7.336	7.336	7.285	7.285	10,833	+0.00(+0.00%)
Aug 15, 2002	7.336	7.336	7.270	7.285	19,302	-0.08(-1.03%)
Aug 14, 2002	7.356	7.387	7.290	7.362	26,787	+0.01(+0.07%)
Aug 13, 2002	7.255	7.356	7.255	7.356	11,424	+0.04(+0.56%)
Aug 12, 2002	7.316	7.316	7.316	7.316	3,545	-0.02(-0.28%)
Aug 07, 2002	7.336	7.336	7.270	7.336	28,363	+0.00(+0.00%)
Aug 06, 2002	7.296	7.336	7.296	7.336	11,621	+0.06(+0.84%)
Aug 05, 2002	7.296	7.296	7.270	7.275	10,636	+0.01(+0.07%)
Aug 02, 2002	7.301	7.311	7.265	7.270	6,106	+0.01(+0.07%)