BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	8.402	8.473	8.382	8.473	14,969	+0.05(+0.54%)
Oct 28, 2005	8.453	8.473	8.363	8.428	9,060	-0.06(-0.66%)
Oct 27, 2005	8.428	8.484	8.407	8.484	12,015	+0.18(+2.20%)
Oct 26, 2005	8.387	8.387	8.301	8.301	14,181	-0.04(-0.43%)
Oct 25, 2005	8.367	8.423	8.336	8.336	29,742	-0.08(-0.97%)
Oct 24, 2005	8.402	8.447	8.280	8.418	15,560	+0.07(+0.79%)
Oct 21, 2005	8.316	8.529	8.316	8.352	37,818	+0.14(+1.67%)
Oct 20, 2005	8.199	8.296	8.199	8.214	20,287	-0.01(-0.12%)
Oct 19, 2005	8.225	8.240	8.179	8.225	12,212	+0.02(+0.25%)
Oct 18, 2005	8.326	8.341	8.199	8.204	36,833	-0.09(-1.10%)
Oct 17, 2005	8.306	8.311	8.280	8.296	35,060	-0.01(-0.12%)
Oct 14, 2005	8.331	8.336	8.255	8.306	36,439	-0.02(-0.24%)
Oct 13, 2005	8.418	8.418	8.326	8.326	22,651	-0.05(-0.61%)
Oct 12, 2005	8.402	8.463	8.377	8.377	43,924	-0.12(-1.37%)
Oct 11, 2005	8.453	8.529	8.423	8.494	19,106	-0.01(-0.06%)
Oct 10, 2005	8.605	8.621	8.433	8.499	32,696	+0.02(+0.24%)
Oct 07, 2005	8.468	8.499	8.423	8.478	25,999	+0.01(+0.06%)
Oct 06, 2005	8.555	8.565	8.463	8.473	20,878	-0.01(-0.06%)
Oct 05, 2005	8.539	8.610	8.478	8.478	47,469	-0.07(-0.83%)
Oct 04, 2005	8.524	8.570	8.478	8.550	25,409	+0.05(+0.54%)
Oct 03, 2005	8.550	8.550	8.478	8.504	14,575	+0.01(+0.06%)
Sep 30, 2005	8.458	8.514	8.428	8.499	21,666	+0.05(+0.60%)
Sep 29, 2005	8.514	8.529	8.377	8.448	33,090	-0.06(-0.72%)
Sep 28, 2005	8.311	8.509	8.275	8.509	42,742	+0.18(+2.13%)
Sep 27, 2005	8.478	8.504	8.331	8.331	23,636	-0.11(-1.32%)
Sep 26, 2005	8.438	8.484	8.428	8.443	15,166	-0.03(-0.36%)
Sep 23, 2005	8.473	8.580	8.440	8.473	22,060	-0.07(-0.83%)
Sep 22, 2005	8.580	8.580	8.438	8.544	21,469	+0.02(+0.18%)
Sep 21, 2005	8.463	8.529	8.418	8.529	34,272	+0.09(+1.02%)
Sep 20, 2005	8.580	8.580	8.443	8.443	32,302	-0.06(-0.66%)
Sep 19, 2005	8.489	8.550	8.489	8.499	25,605	-0.05(-0.53%)
Sep 16, 2005	8.453	8.544	8.453	8.544	11,621	+0.13(+1.57%)
Sep 15, 2005	8.539	8.539	8.397	8.412	52,393	-0.13(-1.54%)
Sep 14, 2005	8.595	8.595	8.514	8.544	47,272	-0.05(-0.59%)
Sep 13, 2005	8.641	8.651	8.560	8.595	49,045	-0.07(-0.76%)
Sep 12, 2005	8.682	8.697	8.610	8.661	36,045	+0.03(+0.29%)
Sep 09, 2005	8.616	8.722	8.610	8.636	48,060	+0.02(+0.18%)
Sep 08, 2005	8.631	8.651	8.590	8.621	35,257	+0.06(+0.65%)
Sep 07, 2005	8.504	8.575	8.504	8.565	30,333	+0.12(+1.44%)
Sep 06, 2005	8.438	8.605	8.438	8.443	88,242	+0.02(+0.18%)
Sep 02, 2005	8.367	8.438	8.362	8.428	64,014	+0.07(+0.85%)
Sep 01, 2005	8.341	8.367	8.326	8.357	82,924	+0.02(+0.18%)
Aug 31, 2005	8.311	8.344	8.311	8.341	37,818	+0.02(+0.18%)
Aug 30, 2005	8.372	8.372	8.326	8.326	61,060	-0.05(-0.55%)
Aug 29, 2005	8.367	8.377	8.311	8.372	38,605	+0.03(+0.30%)
Aug 26, 2005	8.326	8.367	8.301	8.346	61,454	+0.03(+0.31%)
Aug 25, 2005	8.306	8.357	8.265	8.321	34,863	+0.01(+0.12%)
Aug 24, 2005	8.367	8.367	8.280	8.311	15,166	-0.02(-0.18%)
Aug 23, 2005	8.306	8.331	8.270	8.326	45,696	+0.01(+0.12%)
Aug 22, 2005	8.306	8.336	8.280	8.316	45,696	+0.04(+0.49%)
Aug 19, 2005	8.270	8.316	8.240	8.275	61,060	-0.01(-0.06%)
Aug 18, 2005	8.230	8.280	8.230	8.280	39,984	+0.03(+0.37%)
Aug 17, 2005	8.250	8.265	8.230	8.250	30,727	+0.03(+0.37%)
Aug 16, 2005	8.214	8.245	8.209	8.220	17,136	+0.01(+0.12%)
Aug 15, 2005	8.245	8.255	8.209	8.209	35,454	-0.04(-0.49%)
Aug 12, 2005	8.301	8.316	8.225	8.250	36,242	+0.04(+0.49%)
Aug 11, 2005	8.209	8.250	8.189	8.209	10,636	-0.03(-0.31%)
Aug 10, 2005	8.235	8.235	8.179	8.235	42,151	+0.06(+0.75%)
Aug 09, 2005	8.270	8.273	8.169	8.174	34,666	-0.08(-0.98%)
Aug 08, 2005	8.280	8.286	8.225	8.255	66,181	-0.03(-0.31%)
Aug 05, 2005	8.377	8.400	8.280	8.280	74,257	-0.10(-1.15%)
Aug 04, 2005	8.407	8.407	8.352	8.377	39,787	-0.03(-0.30%)
Aug 03, 2005	8.286	8.402	8.286	8.402	37,424	+0.12(+1.47%)
Aug 02, 2005	8.275	8.346	8.275	8.280	18,515	+0.03(+0.37%)