BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	14.33	14.33	13.76	14.01	45,262	-0.37(-2.56%)
Feb 27, 2020	14.44	14.52	14.34	14.38	29,917	+0.00(+0.00%)
Feb 26, 2020	14.42	14.42	14.29	14.38	18,288	+0.04(+0.26%)
Feb 25, 2020	14.29	14.34	14.18	14.34	55,416	+0.06(+0.40%)
Feb 24, 2020	14.25	14.29	14.13	14.28	19,480	+0.10(+0.73%)
Feb 21, 2020	14.15	14.21	14.14	14.18	20,246	+0.06(+0.40%)
Feb 20, 2020	14.09	14.14	14.08	14.12	28,817	+0.11(+0.81%)
Feb 19, 2020	13.95	14.05	13.87	14.01	26,614	+0.08(+0.54%)
Feb 18, 2020	13.77	14.00	13.74	13.93	22,580	+0.17(+1.20%)
Feb 14, 2020	13.76	13.81	13.72	13.77	15,370	+0.01(+0.10%)
Feb 13, 2020	13.79	13.79	13.70	13.75	21,379	+0.03(+0.24%)
Feb 12, 2020	13.73	13.79	13.71	13.72	25,704	+0.00(+0.00%)
Feb 11, 2020	13.71	13.72	13.66	13.72	14,726	+0.07(+0.48%)
Feb 10, 2020	13.66	13.67	13.64	13.66	15,473	+0.01(+0.07%)
Feb 07, 2020	13.61	13.66	13.61	13.65	16,279	+0.05(+0.35%)
Feb 06, 2020	13.60	13.60	13.58	13.60	20,637	+0.02(+0.14%)
Feb 05, 2020	13.54	13.58	13.53	13.58	23,235	+0.03(+0.25%)
Feb 04, 2020	13.57	13.57	13.47	13.55	22,920	-0.01(-0.04%)
Feb 03, 2020	13.60	13.61	13.55	13.55	24,257	-0.01(-0.07%)
Jan 31, 2020	13.55	13.58	13.54	13.56	18,620	+0.03(+0.21%)
Jan 30, 2020	13.56	13.56	13.53	13.53	19,395	+0.01(+0.07%)
Jan 29, 2020	13.55	13.55	13.51	13.52	13,401	+0.00(+0.00%)
Jan 28, 2020	13.49	13.54	13.47	13.52	26,450	+0.03(+0.21%)
Jan 27, 2020	13.48	13.50	13.44	13.50	16,423	+0.04(+0.29%)
Jan 24, 2020	13.43	13.49	13.43	13.46	22,769	+0.05(+0.34%)
Jan 23, 2020	13.42	13.45	13.36	13.41	23,328	+0.05(+0.35%)
Jan 22, 2020	13.42	13.45	13.36	13.36	22,018	-0.06(-0.42%)
Jan 21, 2020	13.41	13.42	13.36	13.42	26,474	+0.08(+0.56%)
Jan 17, 2020	13.36	13.46	13.31	13.35	34,261	+0.00(+0.00%)
Jan 16, 2020	13.46	13.46	13.34	13.35	23,021	-0.05(-0.39%)
Jan 15, 2020	13.42	13.43	13.37	13.40	18,205	+0.03(+0.25%)
Jan 14, 2020	13.40	13.42	13.36	13.36	12,834	+0.01(+0.11%)
Jan 13, 2020	13.37	13.40	13.35	13.35	8,013	+0.01(+0.07%)
Jan 10, 2020	13.37	13.37	13.32	13.34	14,740	+0.02(+0.13%)
Jan 09, 2020	13.34	13.36	13.28	13.32	20,599	+0.00(+0.02%)
Jan 08, 2020	13.26	13.35	13.26	13.32	30,668	+0.07(+0.49%)
Jan 07, 2020	13.22	13.27	13.21	13.26	8,158	+0.07(+0.50%)
Jan 06, 2020	13.21	13.24	13.15	13.19	12,784	-0.00(-0.01%)
Jan 03, 2020	13.14	13.20	13.14	13.19	12,710	+0.07(+0.50%)
Jan 02, 2020	13.20	13.22	13.12	13.13	19,617	-0.01(-0.07%)
Dec 31, 2019	13.22	13.24	13.14	13.14	33,859	+0.01(+0.07%)
Dec 30, 2019	13.19	13.23	13.13	13.13	14,871	-0.05(-0.36%)
Dec 27, 2019	13.16	13.23	13.16	13.17	9,826	+0.06(+0.43%)
Dec 26, 2019	13.26	13.27	13.12	13.12	22,617	-0.07(-0.57%)
Dec 24, 2019	13.22	13.24	13.17	13.19	5,554	+0.01(+0.07%)
Dec 23, 2019	13.18	13.25	13.16	13.18	20,125	+0.00(+0.00%)
Dec 20, 2019	13.18	13.25	13.16	13.18	18,158	-0.07(-0.49%)
Dec 19, 2019	13.25	13.25	13.18	13.25	17,193	+0.03(+0.23%)
Dec 18, 2019	13.24	13.24	13.17	13.22	10,587	-0.01(-0.08%)
Dec 17, 2019	13.20	13.24	13.14	13.23	15,472	+0.03(+0.21%)
Dec 16, 2019	13.22	13.22	13.11	13.20	22,599	+0.01(+0.07%)
Dec 13, 2019	13.17	13.25	13.16	13.19	11,535	+0.02(+0.18%)
Dec 12, 2019	13.21	13.24	13.13	13.17	35,267	-0.05(-0.35%)
Dec 11, 2019	13.21	13.29	13.19	13.21	21,620	+0.00(+0.00%)
Dec 10, 2019	13.22	13.24	13.21	13.21	12,638	-0.04(-0.28%)
Dec 09, 2019	13.24	13.30	13.22	13.25	20,963	+0.00(+0.00%)
Dec 06, 2019	13.22	13.30	13.21	13.25	24,770	+0.02(+0.14%)
Dec 05, 2019	13.16	13.23	13.15	13.23	10,896	+0.06(+0.42%)
Dec 04, 2019	13.12	13.25	13.11	13.18	41,134	+0.03(+0.21%)
Dec 03, 2019	13.10	13.18	13.10	13.15	15,665	+0.07(+0.50%)