BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	12.45	12.45	12.10	12.17	23,630	-0.10(-0.81%)
Mar 30, 2020	12.08	12.39	12.03	12.27	10,047	+0.34(+2.86%)
Mar 27, 2020	12.15	12.15	11.72	11.93	22,688	-0.10(-0.87%)
Mar 26, 2020	11.29	12.03	11.29	12.03	21,597	+0.80(+7.08%)
Mar 25, 2020	10.59	11.29	10.59	11.24	64,005	+0.82(+7.92%)
Mar 24, 2020	9.979	10.50	9.979	10.41	37,218	+0.45(+4.47%)
Mar 23, 2020	10.76	10.76	9.969	9.969	19,207	-0.58(-5.48%)
Mar 20, 2020	10.32	11.07	10.20	10.55	33,768	+0.26(+2.52%)
Mar 19, 2020	9.799	10.30	9.438	10.29	51,474	+0.49(+5.05%)
Mar 18, 2020	11.20	11.24	9.793	9.793	52,580	-1.83(-15.71%)
Mar 17, 2020	11.70	11.70	11.38	11.62	40,701	+0.08(+0.66%)
Mar 16, 2020	12.11	12.11	11.02	11.54	23,077	-0.63(-5.14%)
Mar 13, 2020	11.74	12.17	11.69	12.17	30,919	+0.56(+4.86%)
Mar 12, 2020	12.21	12.75	11.37	11.60	84,456	-1.42(-10.87%)
Mar 11, 2020	13.80	13.80	12.99	13.02	35,968	-0.64(-4.70%)
Mar 10, 2020	14.24	14.24	13.57	13.66	51,771	-0.25(-1.76%)
Mar 09, 2020	13.43	13.92	13.09	13.91	32,533	-0.35(-2.46%)
Mar 06, 2020	14.52	14.52	14.18	14.26	16,218	+0.01(+0.07%)
Mar 05, 2020	14.39	14.40	14.23	14.25	18,177	-0.03(-0.20%)
Mar 04, 2020	14.25	14.30	13.94	14.27	26,423	+0.09(+0.63%)
Mar 03, 2020	14.25	14.25	14.15	14.18	38,238	+0.07(+0.50%)
Mar 02, 2020	14.17	14.35	14.08	14.11	27,257	+0.10(+0.74%)
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%)