BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	10.25	10.31	10.22	10.25	27,578	-0.04(-0.34%)
Oct 30, 2018	10.30	10.36	10.26	10.29	62,728	-0.06(-0.60%)
Oct 29, 2018	10.40	10.42	10.34	10.35	37,973	-0.06(-0.59%)
Oct 26, 2018	10.36	10.41	10.30	10.41	31,712	+0.03(+0.26%)
Oct 25, 2018	10.39	10.49	10.34	10.38	71,253	-0.03(-0.25%)
Oct 24, 2018	10.42	10.46	10.38	10.41	68,361	-0.01(-0.08%)
Oct 23, 2018	10.45	10.49	10.42	10.42	33,174	-0.02(-0.17%)
Oct 22, 2018	10.44	10.45	10.35	10.44	25,204	-0.02(-0.17%)
Oct 19, 2018	10.46	10.46	10.39	10.45	34,430	+0.02(+0.17%)
Oct 18, 2018	10.50	10.50	10.44	10.44	19,908	-0.06(-0.59%)
Oct 17, 2018	10.51	10.52	10.50	10.50	3,874	+0.01(+0.08%)
Oct 16, 2018	10.52	10.52	10.44	10.49	12,657	+0.01(+0.08%)
Oct 15, 2018	10.51	10.55	10.47	10.48	14,502	-0.07(-0.67%)
Oct 12, 2018	10.51	10.59	10.51	10.55	17,441	+0.03(+0.31%)
Oct 11, 2018	10.49	10.57	10.47	10.52	38,017	+0.02(+0.17%)
Oct 10, 2018	10.55	10.55	10.50	10.50	24,994	-0.06(-0.54%)
Oct 09, 2018	10.63	10.67	10.54	10.56	23,522	-0.07(-0.70%)
Oct 08, 2018	10.63	10.69	10.58	10.63	26,312	-0.03(-0.25%)
Oct 05, 2018	10.70	10.79	10.63	10.66	17,069	-0.03(-0.27%)
Oct 04, 2018	10.72	10.73	10.66	10.69	26,650	-0.05(-0.47%)
Oct 03, 2018	10.73	10.78	10.70	10.74	28,058	-0.05(-0.49%)
Oct 02, 2018	10.83	10.83	10.77	10.79	31,594	-0.04(-0.41%)
Oct 01, 2018	10.83	10.83	10.77	10.83	18,581	+0.08(+0.74%)
Sep 28, 2018	10.73	10.78	10.71	10.76	23,442	+0.06(+0.58%)
Sep 27, 2018	10.62	10.70	10.62	10.69	61,019	+0.07(+0.66%)
Sep 26, 2018	10.64	10.67	10.62	10.62	29,651	-0.04(-0.41%)
Sep 25, 2018	10.72	10.72	10.60	10.67	32,176	+0.02(+0.17%)
Sep 24, 2018	10.67	10.67	10.65	10.65	16,380	-0.03(-0.25%)
Sep 21, 2018	10.72	10.72	10.67	10.68	43,243	-0.07(-0.65%)
Sep 20, 2018	10.80	10.80	10.70	10.75	36,142	+0.00(+0.00%)
Sep 19, 2018	10.75	10.82	10.73	10.75	57,364	+0.00(+0.00%)
Sep 18, 2018	10.84	10.84	10.75	10.75	28,065	-0.10(-0.89%)
Sep 17, 2018	10.87	10.87	10.80	10.84	36,291	-0.03(-0.24%)
Sep 14, 2018	10.91	10.92	10.87	10.87	28,563	-0.04(-0.40%)
Sep 13, 2018	11.03	11.03	10.91	10.91	24,737	-0.04(-0.35%)
Sep 12, 2018	10.95	10.96	10.94	10.95	16,567	-0.05(-0.48%)
Sep 11, 2018	11.02	11.02	10.95	11.00	19,365	-0.02(-0.16%)
Sep 10, 2018	10.97	11.07	10.93	11.02	58,340	+0.06(+0.56%)
Sep 07, 2018	10.96	11.02	10.94	10.96	14,518	-0.04(-0.40%)
Sep 06, 2018	11.03	11.03	10.93	11.00	21,424	-0.01(-0.08%)
Sep 05, 2018	11.03	11.03	10.97	11.01	16,899	+0.04(+0.40%)
Sep 04, 2018	11.06	11.06	10.97	10.97	32,186	-0.04(-0.40%)
Aug 31, 2018		11.01	11.01	11.01	0	+0.00(+0.00%)
Aug 30, 2018	11.03	11.05	11.01	11.01	13,733	+0.00(+0.00%)
Aug 29, 2018	11.05	11.05	10.96	11.01	27,907	+0.03(+0.24%)
Aug 28, 2018	11.00	11.01	10.97	10.99	15,855	-0.05(-0.48%)
Aug 27, 2018	11.05	11.05	11.00	11.04	27,571	+0.01(+0.08%)
Aug 24, 2018	11.00	11.06	11.00	11.03	14,404	+0.02(+0.16%)
Aug 23, 2018	11.05	11.06	10.99	11.01	16,783	-0.05(-0.48%)
Aug 22, 2018	11.03	11.07	11.01	11.07	30,486	+0.00(+0.00%)
Aug 21, 2018	11.00	11.07	11.00	11.07	20,023	+0.02(+0.16%)
Aug 20, 2018	11.07	11.07	11.00	11.05	16,002	+0.01(+0.08%)
Aug 17, 2018	11.01	11.04	11.00	11.04	6,287	+0.01(+0.08%)
Aug 16, 2018	11.04	11.04	11.02	11.03	5,098	-0.03(-0.24%)
Aug 15, 2018	11.07	11.07	11.02	11.06	5,900	+0.04(+0.32%)
Aug 14, 2018	11.03	11.03	11.00	11.02	13,905	+0.03(+0.24%)
Aug 13, 2018	10.99	11.01	10.98	11.00	7,652	+0.01(+0.14%)
Aug 10, 2018	10.95	10.98	10.94	10.98	11,139	+0.03(+0.32%)
Aug 09, 2018	10.96	10.98	10.93	10.95	16,664	-0.02(-0.16%)
Aug 08, 2018	10.97	10.97	10.94	10.96	3,068	+0.01(+0.08%)
Aug 07, 2018	10.96	10.98	10.95	10.95	8,131	+0.02(+0.16%)
Aug 06, 2018	10.95	11.03	10.94	10.94	31,437	-0.03(-0.24%)
Aug 03, 2018	10.95	11.02	10.95	10.96	14,929	+0.03(+0.24%)
Aug 02, 2018	11.09	11.09	10.94	10.94	27,275	-0.10(-0.87%)