BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	7.021	7.021	6.915	6.996	21,075	+0.00(+0.00%)
Dec 30, 2002	6.900	7.006	6.884	6.996	16,151	+0.10(+1.47%)
Dec 27, 2002	6.803	6.894	6.778	6.894	24,030	+0.08(+1.19%)
Dec 26, 2002	6.773	6.818	6.773	6.813	14,378	+0.02(+0.30%)
Dec 24, 2002	6.803	6.803	6.788	6.793	9,257	+0.02(+0.22%)
Dec 23, 2002	6.793	6.803	6.773	6.778	35,454	-0.04(-0.52%)
Dec 20, 2002	6.752	6.884	6.752	6.813	48,060	+0.04(+0.52%)
Dec 19, 2002	6.818	6.818	6.778	6.778	14,575	-0.05(-0.74%)
Dec 18, 2002	6.778	6.828	6.762	6.828	16,545	-0.01(-0.15%)
Dec 17, 2002	6.803	6.889	6.788	6.839	26,196	+0.04(+0.60%)
Dec 16, 2002	6.803	6.828	6.752	6.798	14,772	-0.04(-0.59%)
Dec 13, 2002	6.828	6.839	6.752	6.839	27,575	+0.05(+0.67%)
Dec 12, 2002	6.742	6.844	6.742	6.793	28,166	-0.04(-0.52%)
Dec 11, 2002	6.803	6.879	6.803	6.828	8,272	+0.03(+0.45%)
Dec 10, 2002	6.783	6.849	6.752	6.798	48,454	-0.02(-0.22%)
Dec 09, 2002	6.854	6.879	6.778	6.813	20,287	-0.02(-0.22%)
Dec 06, 2002	6.823	6.828	6.803	6.828	22,651	+0.01(+0.15%)
Dec 05, 2002	6.828	6.828	6.798	6.818	23,045	-0.01(-0.15%)
Dec 04, 2002	6.803	6.828	6.803	6.828	27,181	+0.03(+0.45%)
Dec 03, 2002	6.854	6.869	6.793	6.798	42,545	-0.05(-0.67%)
Dec 02, 2002	6.854	6.854	6.828	6.844	24,227	+0.02(+0.22%)
Nov 29, 2002	6.828	6.828	6.828	6.828	4,924	+0.01(+0.07%)
Nov 27, 2002	6.813	6.828	6.752	6.823	13,787	+0.02(+0.22%)
Nov 26, 2002	6.752	6.828	6.696	6.808	31,515	+0.06(+0.83%)
Nov 25, 2002	6.783	6.793	6.702	6.752	20,681	-0.03(-0.45%)
Nov 22, 2002	6.757	6.823	6.752	6.783	13,787	+0.01(+0.07%)
Nov 21, 2002	6.813	6.828	6.768	6.778	8,666	+0.00(+0.00%)
Nov 20, 2002	6.803	6.823	6.778	6.778	18,909	-0.04(-0.52%)
Nov 19, 2002	6.803	6.823	6.803	6.813	18,318	+0.01(+0.15%)
Nov 18, 2002	6.778	6.803	6.742	6.803	18,515	+0.01(+0.07%)
Nov 15, 2002	6.803	6.818	6.732	6.798	44,515	-0.06(-0.81%)
Nov 14, 2002	6.869	6.869	6.813	6.854	9,454	-0.02(-0.30%)
Nov 13, 2002	6.869	6.894	6.839	6.874	13,196	-0.03(-0.44%)
Nov 12, 2002	6.915	6.955	6.859	6.905	41,757	-0.01(-0.07%)
Nov 11, 2002	6.910	6.966	6.905	6.910	31,515	+0.01(+0.07%)
Nov 08, 2002	6.955	6.955	6.905	6.905	15,954	-0.01(-0.15%)
Nov 07, 2002	6.859	6.991	6.854	6.915	28,954	+0.06(+0.81%)
Nov 06, 2002	6.879	6.966	6.859	6.859	21,272	-0.01(-0.07%)
Nov 05, 2002	6.864	6.864	6.864	6.864	2,757	-0.02(-0.22%)
Nov 04, 2002	6.864	6.915	6.854	6.879	10,439	+0.05(+0.67%)
Nov 01, 2002	6.894	6.894	6.803	6.834	29,151	-0.02(-0.30%)
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%)