BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	11.99	12.04	11.99	12.04	5,866	-0.00(-0.01%)
Mar 28, 2019	12.01	12.04	11.98	12.04	8,334	+0.05(+0.38%)
Mar 27, 2019	11.95	12.00	11.91	12.00	12,158	+0.05(+0.45%)
Mar 26, 2019	11.92	11.94	11.92	11.94	9,589	+0.02(+0.15%)
Mar 25, 2019	11.89	11.94	11.86	11.92	11,906	+0.04(+0.30%)
Mar 22, 2019	11.84	11.92	11.83	11.89	7,859	+0.10(+0.81%)
Mar 21, 2019	11.78	11.82	11.76	11.79	12,455	+0.03(+0.27%)
Mar 20, 2019	11.68	11.77	11.65	11.76	22,836	+0.10(+0.84%)
Mar 19, 2019	11.62	11.67	11.62	11.66	20,056	+0.08(+0.71%)
Mar 18, 2019	11.59	11.61	11.58	11.58	17,667	-0.03(-0.23%)
Mar 15, 2019	11.64	11.70	11.61	11.61	13,615	-0.03(-0.23%)
Mar 14, 2019	11.72	11.77	11.64	11.64	12,154	-0.12(-1.02%)
Mar 13, 2019	11.69	11.78	11.67	11.76	22,631	+0.06(+0.54%)
Mar 12, 2019	11.69	11.76	11.66	11.69	15,577	+0.00(+0.00%)
Mar 11, 2019	11.69	11.75	11.69	11.69	6,796	+0.02(+0.15%)
Mar 08, 2019	11.82	11.99	11.67	11.67	35,132	-0.09(-0.76%)
Mar 07, 2019	11.73	12.09	11.70	11.76	49,228	+0.06(+0.54%)
Mar 06, 2019	11.70	11.76	11.67	11.70	13,265	-0.03(-0.23%)
Mar 05, 2019	11.71	11.73	11.64	11.73	17,465	+0.08(+0.70%)
Mar 04, 2019	11.60	11.69	11.60	11.65	30,065	+0.04(+0.39%)
Mar 01, 2019	11.65	11.65	11.59	11.60	21,902	-0.01(-0.08%)
Feb 28, 2019	11.60	11.64	11.60	11.61	4,497	+0.04(+0.39%)
Feb 27, 2019	11.55	11.62	11.55	11.57	12,413	-0.02(-0.15%)
Feb 26, 2019	11.55	11.58	11.55	11.58	3,628	-0.00(-0.00%)
Feb 25, 2019	11.55	11.59	11.52	11.58	9,141	+0.04(+0.31%)
Feb 22, 2019	11.58	11.60	11.55	11.55	9,005	+0.06(+0.55%)
Feb 21, 2019	11.49	11.58	11.49	11.49	4,532	-0.04(-0.31%)
Feb 20, 2019	11.53	11.55	11.50	11.52	9,530	+0.04(+0.39%)
Feb 19, 2019	11.49	11.54	11.48	11.48	12,387	-0.01(-0.08%)
Feb 15, 2019	11.48	11.52	11.46	11.49	5,447	-0.01(-0.08%)
Feb 14, 2019	11.47	11.50	11.46	11.49	8,090	+0.05(+0.45%)
Feb 13, 2019	11.42	11.44	11.40	11.44	20,009	+0.03(+0.24%)
Feb 12, 2019	11.43	11.44	11.41	11.42	18,032	+0.01(+0.08%)
Feb 11, 2019	11.38	11.42	11.37	11.41	17,744	+0.03(+0.24%)
Feb 08, 2019	11.41	11.44	11.37	11.38	32,498	-0.01(-0.08%)
Feb 07, 2019	11.35	11.44	11.35	11.39	16,587	+0.08(+0.71%)
Feb 06, 2019	11.40	11.40	11.31	11.31	13,581	-0.09(-0.79%)
Feb 05, 2019	11.35	11.41	11.32	11.40	11,359	+0.08(+0.71%)
Feb 04, 2019	11.36	11.37	11.32	11.32	9,795	-0.06(-0.55%)
Feb 01, 2019	11.35	11.42	11.30	11.38	19,766	+0.04(+0.32%)
Jan 31, 2019	11.27	11.35	11.27	11.35	6,499	+0.10(+0.87%)
Jan 30, 2019	11.32	11.32	11.25	11.25	32,565	-0.03(-0.26%)
Jan 29, 2019	11.28	11.31	11.26	11.28	4,693	-0.01(-0.06%)
Jan 28, 2019	11.26	11.30	11.25	11.28	17,257	-0.01(-0.08%)
Jan 25, 2019	11.29	11.35	11.27	11.29	18,203	-0.01(-0.08%)
Jan 24, 2019	11.27	11.30	11.22	11.30	30,167	+0.04(+0.40%)
Jan 23, 2019	11.22	11.26	11.20	11.26	19,042	+0.05(+0.48%)
Jan 22, 2019	11.23	11.24	11.18	11.20	7,546	+0.02(+0.16%)
Jan 18, 2019	11.26	11.26	11.17	11.18	46,569	-0.04(-0.40%)
Jan 17, 2019	11.23	11.23	11.20	11.23	15,204	+0.03(+0.24%)
Jan 16, 2019	11.22	11.24	11.20	11.20	14,906	-0.03(-0.24%)
Jan 15, 2019	11.22	11.27	11.22	11.23	15,845	+0.01(+0.08%)
Jan 14, 2019	11.24	11.24	11.19	11.22	48,312	-0.00(-0.02%)
Jan 11, 2019	11.12	11.22	11.12	11.22	10,881	+0.13(+1.21%)
Jan 10, 2019	11.13	11.13	11.09	11.09	26,112	-0.01(-0.08%)
Jan 09, 2019	11.09	11.12	11.06	11.10	16,437	+0.03(+0.24%)
Jan 08, 2019	11.07	11.11	10.98	11.07	33,821	+0.00(+0.00%)
Jan 07, 2019	11.04	11.09	11.04	11.07	15,979	+0.08(+0.73%)
Jan 04, 2019	11.01	11.02	10.91	10.99	15,257	+0.02(+0.16%)
Jan 03, 2019	10.95	11.04	10.89	10.97	47,366	+0.15(+1.40%)