BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.899	4.899	4.854	4.854	0	-0.06(-1.14%)
Feb 26, 2009	4.691	4.955	4.691	4.909	50,030	+0.22(+4.65%)
Feb 25, 2009	4.610	4.722	4.549	4.691	22,572	+0.14(+3.12%)
Feb 24, 2009	4.458	4.601	4.392	4.549	58,714	+0.08(+1.82%)
Feb 23, 2009	4.600	4.642	4.346	4.468	68,557	-0.14(-2.98%)
Feb 20, 2009	4.701	4.701	4.600	4.605	48,072	-0.20(-4.12%)
Feb 19, 2009	4.838	4.843	4.803	4.803	7,287	-0.07(-1.36%)
Feb 18, 2009	4.950	4.965	4.869	4.869	10,084	-0.08(-1.64%)
Feb 17, 2009	5.184	5.184	4.940	4.950	50,818	-0.24(-4.60%)
Feb 13, 2009	5.168	5.229	5.168	5.189	15,422	+0.02(+0.40%)
Feb 12, 2009	5.158	5.178	5.153	5.168	10,459	-0.01(-0.20%)
Feb 11, 2009	5.168	5.204	5.168	5.178	4,347	-0.03(-0.57%)
Feb 10, 2009	5.194	5.208	4.945	5.208	9,031	+0.00(+0.08%)
Feb 09, 2009	5.290	5.290	5.199	5.204	19,858	+0.00(+0.00%)
Feb 06, 2009	5.260	5.260	5.194	5.204	27,713	+0.00(+0.00%)
Feb 05, 2009	5.184	5.229	5.153	5.204	16,634	+0.01(+0.20%)
Feb 04, 2009	5.087	5.194	5.087	5.194	18,779	+0.08(+1.59%)
Feb 03, 2009	5.092	5.112	5.036	5.112	12,212	+0.04(+0.70%)
Feb 02, 2009	5.021	5.077	5.021	5.077	42,943	+0.13(+2.56%)
Jan 30, 2009	4.975	4.975	4.930	4.950	0	+0.02(+0.31%)
Jan 29, 2009	4.970	4.986	4.920	4.935	28,314	-0.03(-0.51%)
Jan 28, 2009	4.884	4.960	4.848	4.960	34,603	+0.14(+2.84%)
Jan 27, 2009	4.828	4.848	4.803	4.823	22,966	-0.04(-0.84%)
Jan 26, 2009	4.818	4.864	4.813	4.864	32,249	+0.07(+1.49%)
Jan 23, 2009	4.727	4.808	4.645	4.792	34,449	+0.00(+0.10%)
Jan 22, 2009	4.940	4.945	4.777	4.788	24,621	-0.17(-3.48%)
Jan 21, 2009	4.904	4.960	4.889	4.960	13,098	+0.06(+1.14%)
Jan 20, 2009	4.940	4.970	4.864	4.904	52,781	-0.03(-0.62%)
Jan 16, 2009	4.864	4.940	4.848	4.935	25,251	+0.11(+2.21%)
Jan 15, 2009	4.884	4.884	4.828	4.828	39,478	+0.00(+0.00%)
Jan 14, 2009	4.899	4.904	4.803	4.828	95,896	-0.09(-1.76%)
Jan 13, 2009	4.889	5.001	4.879	4.915	46,817	+0.01(+0.10%)
Jan 12, 2009	4.940	4.960	4.867	4.909	82,303	-0.01(-0.10%)
Jan 09, 2009	4.762	4.914	4.762	4.914	71,598	+0.16(+3.31%)
Jan 08, 2009	4.656	4.762	4.595	4.757	96,810	+0.17(+3.65%)
Jan 07, 2009	4.661	4.661	4.584	4.590	48,556	-0.03(-0.66%)
Jan 06, 2009	4.559	4.671	4.549	4.620	57,209	+0.12(+2.71%)
Jan 05, 2009	4.458	4.534	4.397	4.498	84,801	+0.12(+2.67%)
Jan 02, 2009	4.178	4.381	4.178	4.381	0	+0.22(+5.37%)
Jan 01, 2009	4.204	4.204	4.117	4.158	0	+0.00(+0.00%)
Dec 31, 2008	4.204	4.204	4.117	4.158	57,709	+0.02(+0.37%)
Dec 30, 2008	4.041	4.163	4.041	4.143	80,389	+0.11(+2.64%)
Dec 29, 2008	4.097	4.133	4.016	4.036	97,667	-0.08(-1.85%)
Dec 26, 2008	4.133	4.204	4.097	4.112	99,560	+0.02(+0.37%)
Dec 24, 2008	4.046	4.107	4.016	4.097	184,560	+0.09(+2.15%)
Dec 23, 2008	4.092	4.128	4.006	4.011	100,548	-0.05(-1.17%)
Dec 22, 2008	4.021	4.112	4.021	4.058	86,910	+0.07(+1.83%)
Dec 19, 2008	3.950	4.031	3.935	3.985	52,608	+0.16(+4.11%)
Dec 18, 2008	3.655	3.909	3.655	3.828	34,579	+0.20(+5.60%)
Dec 17, 2008	3.452	3.686	3.427	3.625	68,377	+0.13(+3.78%)
Dec 16, 2008	3.584	3.650	3.407	3.493	70,808	-0.11(-3.10%)
Dec 15, 2008	3.625	3.864	3.584	3.605	47,711	-0.01(-0.14%)
Dec 12, 2008	3.681	3.787	3.579	3.610	0	-0.17(-4.56%)
Dec 11, 2008	3.843	3.843	3.782	3.782	30,065	-0.08(-1.97%)
Dec 10, 2008	3.945	3.945	3.716	3.858	54,607	-0.11(-2.81%)
Dec 09, 2008	4.031	4.041	3.884	3.970	125,774	-0.05(-1.14%)
Dec 08, 2008	4.001	4.072	3.980	4.016	229,057	-0.01(-0.13%)
Dec 05, 2008	4.244	4.244	3.990	4.021	560,432	-0.22(-5.26%)
Dec 04, 2008	4.394	4.468	4.219	4.244	122,755	-0.19(-4.35%)
Dec 03, 2008	4.478	4.493	4.409	4.437	13,137	-0.05(-1.13%)
Dec 02, 2008	4.524	4.524	4.341	4.488	9,966	-0.03(-0.56%)