BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.387	9.489	9.377	9.489	33,681	+0.06(+0.65%)
Dec 28, 2006	9.397	9.428	9.392	9.428	22,651	+0.03(+0.27%)
Dec 27, 2006	9.428	9.484	9.397	9.402	23,439	-0.01(-0.11%)
Dec 26, 2006	9.418	9.433	9.397	9.413	6,696	+0.00(+0.00%)
Dec 22, 2006	9.367	9.438	9.367	9.413	12,015	-0.01(-0.05%)
Dec 21, 2006	9.397	9.484	9.382	9.418	38,212	+0.02(+0.22%)
Dec 20, 2006	9.418	9.463	9.392	9.397	42,939	+0.00(+0.00%)
Dec 19, 2006	9.418	9.428	9.377	9.397	33,878	-0.07(-0.70%)
Dec 18, 2006	9.443	9.479	9.413	9.463	76,817	+0.02(+0.22%)
Dec 15, 2006	9.499	9.540	9.402	9.443	144,969	-0.15(-1.59%)
Dec 14, 2006	9.748	9.748	9.446	9.595	132,560	-0.18(-1.82%)
Dec 13, 2006	9.804	9.844	9.773	9.773	57,514	-0.13(-1.28%)
Dec 12, 2006	9.925	9.956	9.854	9.900	49,636	-0.04(-0.41%)
Dec 11, 2006	9.946	9.991	9.900	9.941	38,408	-0.04(-0.41%)
Dec 08, 2006	9.839	10.13	9.839	9.981	52,984	+0.10(+1.03%)
Dec 07, 2006	9.951	9.951	9.829	9.880	43,924	+0.06(+0.57%)
Dec 06, 2006	9.748	9.849	9.748	9.824	32,696	+0.06(+0.57%)
Dec 05, 2006	9.687	9.768	9.672	9.768	44,318	+0.08(+0.84%)
Dec 04, 2006	9.763	9.768	9.651	9.687	13,590	+0.02(+0.21%)
Dec 01, 2006	9.644	9.712	9.626	9.666	40,181	+0.02(+0.16%)
Nov 30, 2006	9.595	9.651	9.560	9.651	19,893	+0.06(+0.58%)
Nov 29, 2006	9.595	9.595	9.540	9.595	27,378	+0.01(+0.05%)
Nov 28, 2006	9.585	9.595	9.504	9.590	40,181	+0.03(+0.27%)
Nov 27, 2006	9.590	9.590	9.519	9.565	21,863	-0.02(-0.16%)
Nov 24, 2006	9.524	9.580	9.524	9.580	2,757	+0.03(+0.27%)
Nov 22, 2006	9.545	9.575	9.524	9.555	28,757	-0.01(-0.05%)
Nov 21, 2006	9.550	9.595	9.540	9.560	19,499	-0.04(-0.37%)
Nov 20, 2006	9.529	9.606	9.524	9.595	53,772	+0.03(+0.32%)
Nov 17, 2006	9.585	9.672	9.565	9.565	38,802	-0.03(-0.32%)
Nov 16, 2006	9.585	9.621	9.585	9.595	30,333	-0.01(-0.05%)
Nov 15, 2006	9.636	9.661	9.570	9.600	31,712	+0.00(+0.00%)
Nov 14, 2006	9.616	9.636	9.582	9.600	17,333	+0.01(+0.05%)
Nov 13, 2006	9.606	9.626	9.595	9.595	8,272	-0.03(-0.32%)
Nov 10, 2006	9.626	9.646	9.621	9.626	13,196	+0.00(+0.00%)
Nov 09, 2006	9.626	9.641	9.621	9.626	12,015	+0.00(+0.00%)
Nov 08, 2006	9.606	9.646	9.606	9.626	48,651	+0.03(+0.32%)
Nov 07, 2006	9.626	9.646	9.594	9.595	32,499	-0.02(-0.21%)
Nov 06, 2006	9.555	9.641	9.550	9.616	30,333	+0.02(+0.21%)
Nov 03, 2006	9.570	9.626	9.570	9.595	27,378	-0.03(-0.26%)
Nov 02, 2006	9.641	9.641	9.609	9.621	15,363	-0.02(-0.21%)
Nov 01, 2006	9.595	9.641	9.565	9.641	17,333	+0.05(+0.48%)
Oct 31, 2006	9.626	9.626	9.585	9.595	21,272	-0.01(-0.05%)
Oct 30, 2006	9.606	9.641	9.570	9.600	31,712	-0.03(-0.26%)
Oct 27, 2006	9.545	9.636	9.545	9.626	29,742	+0.07(+0.74%)
Oct 26, 2006	9.550	9.570	9.550	9.555	18,318	-0.01(-0.05%)
Oct 25, 2006	9.545	9.570	9.509	9.560	39,590	+0.02(+0.16%)
Oct 24, 2006	9.494	9.555	9.474	9.545	16,348	+0.06(+0.64%)
Oct 23, 2006	9.372	9.494	9.372	9.484	38,015	+0.06(+0.59%)
Oct 20, 2006	9.321	9.443	9.321	9.428	21,075	+0.06(+0.60%)
Oct 19, 2006	9.255	9.392	9.255	9.372	38,212	+0.04(+0.44%)
Oct 18, 2006	9.372	9.372	9.265	9.331	98,484	-0.04(-0.38%)
Oct 17, 2006	9.418	9.418	9.342	9.367	83,711	-0.07(-0.75%)
Oct 16, 2006	9.408	9.438	9.357	9.438	37,818	+0.04(+0.43%)
Oct 13, 2006	9.357	9.397	9.357	9.397	31,515	+0.03(+0.27%)
Oct 12, 2006	9.357	9.458	9.355	9.372	49,045	-0.05(-0.54%)
Oct 11, 2006	9.189	9.423	9.174	9.423	142,408	+0.19(+2.03%)
Oct 10, 2006	9.159	9.235	9.159	9.235	128,029	+0.00(+0.00%)
Oct 09, 2006	9.133	9.240	9.128	9.235	89,030	+0.10(+1.11%)
Oct 06, 2006	9.062	9.138	9.062	9.133	59,287	+0.02(+0.22%)
Oct 05, 2006	9.012	9.113	8.986	9.113	65,590	+0.10(+1.13%)
Oct 04, 2006	8.976	9.022	8.971	9.012	54,363	+0.02(+0.17%)
Oct 03, 2006	9.012	9.012	8.961	8.996	77,999	+0.02(+0.17%)