BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	6.011	6.031	5.904	6.006	53,081	+0.05(+0.78%)
Oct 29, 2009	6.031	6.031	5.930	5.959	9,320	-0.07(-1.14%)
Oct 28, 2009	6.077	6.077	6.006	6.028	17,325	+0.01(+0.23%)
Oct 27, 2009	5.970	6.062	5.970	6.014	25,247	+0.03(+0.56%)
Oct 26, 2009	6.031	6.052	5.981	5.981	11,030	-0.03(-0.42%)
Oct 23, 2009	6.042	6.042	6.006	6.006	18,515	-0.04(-0.59%)
Oct 22, 2009	6.092	6.113	6.011	6.042	18,507	-0.03(-0.50%)
Oct 21, 2009	6.042	6.087	6.031	6.072	22,357	+0.01(+0.17%)
Oct 20, 2009	6.072	6.072	5.996	6.062	30,670	+0.06(+0.96%)
Oct 19, 2009	5.991	6.036	5.904	6.004	32,454	+0.10(+1.77%)
Oct 16, 2009	5.808	5.950	5.808	5.899	19,626	+0.10(+1.66%)
Oct 15, 2009	5.991	6.001	5.742	5.803	108,715	-0.16(-2.72%)
Oct 14, 2009	6.234	6.245	5.965	5.965	62,602	-0.20(-3.21%)
Oct 13, 2009	6.108	6.270	6.036	6.163	81,730	+0.02(+0.33%)
Oct 12, 2009	6.209	6.402	5.996	6.143	122,682	-0.16(-2.58%)
Oct 09, 2009	6.377	6.389	6.275	6.306	54,221	-0.11(-1.74%)
Oct 08, 2009	6.412	6.493	6.402	6.417	15,659	-0.01(-0.08%)
Oct 07, 2009	6.382	6.473	6.382	6.422	30,752	-0.01(-0.08%)
Oct 06, 2009	6.366	6.427	6.356	6.427	22,513	+0.08(+1.20%)
Oct 05, 2009	6.280	6.366	6.265	6.351	31,327	+0.06(+0.89%)
Oct 02, 2009	6.265	6.295	6.256	6.295	22,706	+0.01(+0.10%)
Oct 01, 2009	6.311	6.321	6.270	6.289	44,123	-0.02(-0.34%)
Sep 30, 2009	6.300	6.321	6.295	6.311	21,601	+0.00(+0.03%)
Sep 29, 2009	6.306	6.321	6.306	6.309	6,580	-0.01(-0.11%)
Sep 28, 2009	6.336	6.336	6.295	6.316	21,942	-0.01(-0.13%)
Sep 25, 2009	6.300	6.324	6.300	6.324	2,013	+0.00(+0.05%)
Sep 24, 2009	6.306	6.346	6.286	6.321	26,098	+0.02(+0.24%)
Sep 23, 2009	6.265	6.341	6.265	6.306	18,022	+0.04(+0.65%)
Sep 22, 2009	6.245	6.275	6.219	6.265	38,617	+0.00(+0.00%)
Sep 21, 2009	6.255	6.270	6.245	6.265	25,846	-0.00(-0.06%)
Sep 18, 2009	6.214	6.269	6.209	6.269	10,096	+0.05(+0.88%)
Sep 17, 2009	6.245	6.270	6.214	6.214	32,499	-0.02(-0.33%)
Sep 16, 2009	6.209	6.260	6.204	6.235	23,498	+0.01(+0.16%)
Sep 15, 2009	6.229	6.229	6.118	6.224	56,565	+0.11(+1.74%)
Sep 14, 2009	6.082	6.174	5.960	6.118	133,493	-0.10(-1.63%)
Sep 11, 2009	6.219	6.219	6.219	6.219	3,348	-0.03(-0.49%)
Sep 10, 2009	6.189	6.260	6.168	6.250	23,823	+0.06(+0.90%)
Sep 09, 2009	6.224	6.224	6.180	6.194	34,022	+0.01(+0.16%)
Sep 08, 2009	6.174	6.194	6.174	6.184	30,431	+0.04(+0.58%)
Sep 04, 2009	5.976	6.148	5.955	6.148	42,700	+0.18(+2.98%)
Sep 03, 2009	5.930	5.970	5.930	5.970	11,818	+0.03(+0.51%)
Sep 02, 2009	5.955	5.970	5.864	5.940	37,953	-0.03(-0.48%)
Sep 01, 2009	6.092	6.092	5.930	5.968	19,549	+0.05(+0.80%)
Aug 31, 2009	6.001	6.001	5.921	5.921	19,716	-0.06(-0.99%)
Aug 28, 2009	5.950	5.981	5.940	5.981	10,654	+0.05(+0.77%)
Aug 27, 2009	5.884	5.935	5.884	5.935	29,104	+0.05(+0.86%)
Aug 26, 2009	5.844	5.884	5.844	5.884	14,378	+0.02(+0.35%)
Aug 25, 2009	5.844	5.864	5.844	5.864	8,142	+0.01(+0.21%)
Aug 24, 2009	5.803	5.859	5.803	5.852	12,606	+0.03(+0.49%)
Aug 21, 2009	5.864	5.864	5.808	5.823	13,787	-0.03(-0.43%)
Aug 20, 2009	5.813	5.869	5.813	5.849	26,421	+0.02(+0.26%)
Aug 19, 2009	5.828	5.838	5.793	5.833	13,508	-0.01(-0.09%)
Aug 18, 2009	5.823	5.838	5.823	5.838	22,818	+0.06(+1.05%)
Aug 17, 2009	5.798	5.803	5.757	5.778	9,858	-0.04(-0.61%)
Aug 14, 2009	5.838	5.854	5.813	5.813	8,294	-0.03(-0.43%)
Aug 13, 2009	5.833	5.904	5.833	5.838	15,314	+0.01(+0.09%)
Aug 12, 2009	5.813	5.838	5.813	5.833	8,863	+0.00(+0.00%)
Aug 11, 2009	5.844	5.930	5.833	5.833	12,643	-0.03(-0.43%)
Aug 10, 2009	5.803	5.878	5.788	5.859	23,797	+0.09(+1.58%)
Aug 07, 2009	5.772	5.783	5.767	5.767	8,843	+0.00(+0.00%)
Aug 06, 2009	5.752	5.778	5.737	5.767	13,860	+0.06(+0.98%)
Aug 05, 2009	5.656	5.737	5.656	5.712	6,366	+0.01(+0.18%)
Aug 04, 2009	5.732	5.737	5.696	5.701	17,175	-0.02(-0.27%)