BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	6.062	6.036	6.036	6.036	16,742	+0.03(+0.42%)
Dec 30, 2009	6.001	6.011	5.955	6.011	21,552	+0.02(+0.34%)
Dec 29, 2009	6.006	6.006	5.925	5.991	56,291	+0.03(+0.43%)
Dec 28, 2009	5.950	5.971	5.950	5.965	14,191	-0.02(-0.26%)
Dec 24, 2009	5.970	5.981	5.940	5.981	5,465	+0.02(+0.34%)
Dec 23, 2009	5.965	5.965	5.930	5.960	38,611	+0.04(+0.60%)
Dec 22, 2009	5.925	5.981	5.920	5.925	19,618	-0.01(-0.09%)
Dec 21, 2009	5.981	5.986	5.920	5.930	33,287	-0.02(-0.34%)
Dec 18, 2009	6.087	6.087	5.935	5.950	20,526	+0.00(+0.08%)
Dec 17, 2009	5.955	6.128	5.915	5.945	44,658	-0.03(-0.42%)
Dec 16, 2009	5.940	5.970	5.920	5.970	56,693	+0.02(+0.34%)
Dec 15, 2009	5.945	5.957	5.894	5.950	49,116	+0.03(+0.43%)
Dec 14, 2009	5.965	5.970	5.904	5.925	54,235	-0.03(-0.51%)
Dec 11, 2009	5.904	5.955	5.904	5.955	40,487	-0.02(-0.25%)
Dec 10, 2009	5.960	5.970	5.960	5.970	44,908	+0.01(+0.17%)
Dec 09, 2009	5.965	5.965	5.955	5.960	32,893	+0.00(+0.07%)
Dec 08, 2009	5.955	5.960	5.935	5.956	22,824	-0.00(-0.07%)
Dec 07, 2009	5.955	5.960	5.940	5.960	50,441	+0.00(+0.00%)
Dec 04, 2009	5.965	5.965	5.940	5.960	27,942	+0.00(+0.00%)
Dec 03, 2009	5.965	5.970	5.889	5.960	49,648	-0.01(-0.17%)
Dec 02, 2009	5.935	5.970	5.930	5.970	37,768	+0.04(+0.60%)
Dec 01, 2009	6.194	6.194	5.930	5.935	44,954	+0.00(+0.02%)
Nov 30, 2009	5.925	5.935	5.899	5.934	15,235	+0.00(+0.07%)
Nov 27, 2009	5.894	5.930	5.879	5.930	2,363	+0.01(+0.17%)
Nov 25, 2009	5.925	5.930	5.889	5.920	11,028	+0.03(+0.52%)
Nov 24, 2009	5.925	5.925	5.884	5.889	24,128	+0.02(+0.35%)
Nov 23, 2009	5.864	5.889	5.844	5.869	19,106	+0.02(+0.35%)
Nov 20, 2009	5.844	5.910	5.793	5.849	56,453	-0.01(-0.18%)
Nov 19, 2009	5.844	5.884	5.844	5.859	8,469	-0.02(-0.34%)
Nov 18, 2009	5.904	5.904	5.793	5.879	537,883	+0.04(+0.70%)
Nov 17, 2009	5.874	5.899	5.813	5.838	38,212	+0.01(+0.09%)
Nov 16, 2009	5.818	5.915	5.798	5.833	70,806	+0.05(+0.79%)
Nov 13, 2009	5.828	5.828	5.788	5.788	18,891	-0.01(-0.09%)
Nov 12, 2009	5.813	5.854	5.788	5.793	52,084	-0.03(-0.52%)
Nov 11, 2009	5.874	5.874	5.808	5.823	94,230	-0.07(-1.20%)
Nov 10, 2009	5.935	5.935	5.864	5.894	17,953	-0.06(-0.94%)
Nov 09, 2009	5.960	5.970	5.910	5.950	46,159	-0.02(-0.26%)
Nov 06, 2009	5.920	5.965	5.886	5.965	37,420	+0.06(+1.03%)
Nov 05, 2009	5.904	5.935	5.889	5.904	35,458	-0.01(-0.19%)
Nov 04, 2009	5.981	6.006	5.899	5.916	57,903	-0.02(-0.40%)
Nov 03, 2009	5.986	5.986	5.904	5.940	28,546	-0.04(-0.59%)
Nov 02, 2009	6.047	6.092	5.958	5.976	33,287	-0.03(-0.51%)
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%)