BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	10.65	10.70	10.56	10.58	24,074	-0.11(-1.01%)
Nov 29, 2016	10.66	10.77	10.65	10.68	10,576	+0.00(+0.04%)
Nov 28, 2016	10.78	10.84	10.66	10.68	22,283	-0.01(-0.12%)
Nov 25, 2016	10.73	10.73	10.55	10.69	14,527	-0.04(-0.39%)
Nov 23, 2016		10.73	10.73	10.73	0	+0.04(+0.37%)
Nov 22, 2016	10.69	10.76	10.64	10.69	33,672	+0.10(+0.97%)
Nov 21, 2016	10.54	10.73	10.54	10.59	29,584	+0.03(+0.32%)
Nov 18, 2016	10.68	10.70	10.53	10.56	19,092	-0.03(-0.32%)
Nov 17, 2016	10.79	10.79	10.59	10.59	9,201	-0.10(-0.96%)
Nov 16, 2016	10.69	10.79	10.69	10.69	19,468	-0.04(-0.37%)
Nov 15, 2016	10.54	10.83	10.47	10.73	44,220	+0.25(+2.34%)
Nov 14, 2016	10.77	10.77	10.41	10.49	68,455	-0.34(-3.15%)
Nov 11, 2016	10.80	10.86	10.79	10.83	26,691	+0.12(+1.11%)
Nov 10, 2016	11.03	11.03	10.71	10.71	38,259	-0.28(-2.56%)
Nov 09, 2016	11.22	11.22	10.97	10.99	24,851	-0.24(-2.18%)
Nov 08, 2016	11.32	11.32	11.24	11.24	12,099	-0.02(-0.21%)
Nov 07, 2016	11.41	11.44	11.21	11.26	66,486	-0.11(-0.97%)
Nov 04, 2016	11.43	11.43	11.36	11.37	21,375	-0.06(-0.48%)
Nov 03, 2016	11.39	11.43	11.37	11.43	23,913	+0.04(+0.35%)
Nov 02, 2016	11.38	11.39	11.29	11.39	40,152	+0.07(+0.63%)
Nov 01, 2016	11.24	11.32	11.20	11.32	35,690	+0.06(+0.56%)
Oct 31, 2016	11.20	11.27	11.09	11.25	46,213	+0.13(+1.21%)
Oct 28, 2016	11.19	11.19	11.08	11.12	24,582	-0.06(-0.57%)
Oct 27, 2016	11.20	11.28	11.16	11.18	69,650	-0.05(-0.42%)
Oct 26, 2016	11.29	11.29	11.20	11.23	10,430	-0.06(-0.56%)
Oct 25, 2016	11.29	11.29	11.22	11.29	29,377	+0.03(+0.28%)
Oct 24, 2016	11.32	11.34	11.26	11.26	26,337	-0.05(-0.42%)
Oct 21, 2016	11.28	11.31	11.25	11.31	38,102	+0.09(+0.84%)
Oct 20, 2016	11.17	11.25	11.12	11.21	43,358	+0.06(+0.57%)
Oct 19, 2016	10.97	11.17	10.94	11.15	41,431	+0.25(+2.32%)
Oct 18, 2016	10.87	10.92	10.78	10.90	26,767	+0.09(+0.80%)
Oct 17, 2016	11.02	11.02	10.74	10.81	31,480	-0.17(-1.51%)
Oct 14, 2016	11.10	11.13	10.98	10.98	54,479	-0.14(-1.28%)
Oct 13, 2016	11.28	11.28	11.10	11.12	42,602	-0.11(-0.98%)
Oct 12, 2016	11.35	11.38	11.23	11.23	29,381	-0.13(-1.15%)
Oct 11, 2016	11.41	11.41	11.35	11.36	19,438	-0.03(-0.28%)
Oct 10, 2016	11.44	11.44	11.39	11.39	29,443	-0.02(-0.21%)
Oct 07, 2016	11.43	11.47	11.41	11.41	5,140	+0.00(+0.00%)
Oct 06, 2016	11.41	11.51	11.41	11.41	35,104	-0.08(-0.68%)
Oct 05, 2016	11.56	11.64	11.48	11.49	22,383	-0.03(-0.27%)
Oct 04, 2016	11.70	11.70	11.52	11.52	33,714	-0.15(-1.28%)
Oct 03, 2016	11.74	11.77	11.67	11.67	14,768	-0.07(-0.60%)
Sep 30, 2016	11.74	11.81	11.70	11.74	17,885	+0.04(+0.34%)
Sep 29, 2016	11.80	11.81	11.70	11.70	10,049	-0.11(-0.93%)
Sep 28, 2016	11.75	11.81	11.75	11.81	18,588	+0.09(+0.81%)
Sep 27, 2016	11.75	11.75	11.71	11.72	12,907	+0.02(+0.20%)
Sep 26, 2016	11.71	11.74	11.70	11.70	14,237	+0.01(+0.07%)
Sep 23, 2016	11.67	11.74	11.67	11.69	27,003	-0.01(-0.07%)
Sep 22, 2016	11.63	11.73	11.63	11.70	26,800	+0.10(+0.88%)
Sep 21, 2016	11.58	11.61	11.52	11.59	24,154	+0.06(+0.54%)
Sep 20, 2016	11.57	11.58	11.51	11.53	6,729	-0.03(-0.27%)
Sep 19, 2016	11.52	11.58	11.49	11.56	15,316	+0.05(+0.48%)
Sep 16, 2016	11.57	11.57	11.48	11.51	19,864	-0.02(-0.20%)
Sep 15, 2016	11.50	11.56	11.48	11.53	6,089	+0.00(+0.00%)
Sep 14, 2016	11.54	11.56	11.50	11.53	28,113	+0.03(+0.27%)
Sep 13, 2016	11.59	11.59	11.50	11.50	29,330	-0.05(-0.44%)
Sep 12, 2016	11.57	11.57	11.47	11.55	36,186	-0.05(-0.41%)
Sep 09, 2016	11.74	11.74	11.60	11.60	18,642	-0.16(-1.40%)
Sep 08, 2016	11.81	11.86	11.76	11.76	35,762	-0.08(-0.66%)
Sep 07, 2016	11.81	11.87	11.79	11.84	15,600	+0.03(+0.27%)
Sep 06, 2016	11.67	11.86	11.67	11.81	90,272	+0.16(+1.41%)
Sep 02, 2016	11.71	11.65	11.65	11.65	27,088	-0.05(-0.47%)