BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	8.555	8.600	8.519	8.590	18,515	+0.08(+0.89%)
Jun 28, 2007	8.509	8.555	8.478	8.514	31,318	-0.02(-0.18%)
Jun 27, 2007	8.473	8.600	8.473	8.529	53,969	+0.05(+0.60%)
Jun 26, 2007	8.494	8.529	8.478	8.478	48,848	-0.07(-0.83%)
Jun 25, 2007	8.504	8.778	8.504	8.550	39,393	+0.01(+0.12%)
Jun 22, 2007	8.519	8.555	8.519	8.539	2,954	-0.04(-0.41%)
Jun 21, 2007	8.565	8.636	8.555	8.575	24,621	-0.02(-0.18%)
Jun 20, 2007	8.494	8.600	8.494	8.590	20,287	+0.07(+0.77%)
Jun 19, 2007	8.433	8.524	8.428	8.524	21,863	+0.04(+0.42%)
Jun 18, 2007	8.402	8.494	8.402	8.489	29,545	+0.08(+0.90%)
Jun 15, 2007	8.372	8.433	8.367	8.412	22,454	+0.03(+0.36%)
Jun 14, 2007	8.346	8.428	8.341	8.382	29,939	+0.04(+0.43%)
Jun 13, 2007	8.346	8.463	8.336	8.346	88,439	-0.05(-0.54%)
Jun 12, 2007	8.544	8.565	8.392	8.392	38,015	-0.21(-2.42%)
Jun 11, 2007	8.651	8.712	8.555	8.600	16,348	-0.08(-0.95%)
Jun 08, 2007	8.707	8.727	8.504	8.683	46,681	-0.07(-0.85%)
Jun 07, 2007	8.783	8.788	8.590	8.758	50,030	-0.03(-0.29%)
Jun 06, 2007	8.834	8.834	8.702	8.783	18,121	-0.03(-0.29%)
Jun 05, 2007	8.753	8.834	8.753	8.808	33,681	+0.05(+0.57%)
Jun 04, 2007	8.641	8.759	8.636	8.759	72,287	+0.23(+2.75%)
Jun 01, 2007	8.544	8.626	8.438	8.524	103,605	-0.03(-0.36%)
May 31, 2007	8.783	8.783	8.504	8.555	112,272	-0.24(-2.76%)
May 30, 2007	8.854	8.854	8.783	8.798	34,469	-0.02(-0.17%)
May 29, 2007	8.834	8.885	8.793	8.814	38,408	+0.01(+0.06%)
May 25, 2007	9.108	8.844	8.702	8.808	48,060	-0.05(-0.52%)
May 24, 2007	9.387	9.474	8.656	8.854	321,453	-0.53(-5.68%)
May 23, 2007	9.646	9.646	9.367	9.387	78,590	-0.29(-3.04%)
May 22, 2007	9.743	9.743	9.672	9.682	9,454	-0.02(-0.16%)
May 21, 2007	9.773	9.778	9.697	9.697	19,106	-0.08(-0.78%)
May 18, 2007	9.783	9.925	9.773	9.773	11,818	-0.01(-0.05%)
May 17, 2007	9.783	9.834	9.763	9.778	12,606	-0.03(-0.31%)
May 16, 2007	9.824	9.844	9.798	9.809	8,272	-0.06(-0.62%)
May 15, 2007	9.814	9.870	9.814	9.870	12,802	+0.07(+0.73%)
May 14, 2007	9.753	9.804	9.753	9.798	5,121	+0.05(+0.47%)
May 11, 2007	9.834	9.900	9.697	9.753	47,469	-0.15(-1.49%)
May 10, 2007	9.834	9.900	9.824	9.900	3,939	+0.05(+0.46%)
May 09, 2007	9.839	9.870	9.824	9.854	11,621	+0.01(+0.05%)
May 08, 2007	9.809	9.849	9.809	9.849	6,893	+0.06(+0.62%)
May 07, 2007	9.743	9.829	9.743	9.788	11,818	+0.04(+0.42%)
May 04, 2007	9.824	9.824	9.748	9.748	8,075	-0.07(-0.72%)
May 03, 2007	9.824	9.849	9.773	9.819	13,196	+0.06(+0.57%)
May 02, 2007	9.824	9.824	9.707	9.763	8,272	-0.04(-0.36%)
May 01, 2007	9.798	9.798	9.687	9.798	14,378	+0.08(+0.84%)
Apr 30, 2007	9.687	9.717	9.687	9.717	3,742	+0.07(+0.74%)
Apr 27, 2007	9.656	9.758	9.646	9.646	14,575	-0.05(-0.47%)
Apr 26, 2007	9.616	9.722	9.616	9.692	12,212	+0.02(+0.21%)
Apr 25, 2007	9.697	9.697	9.646	9.672	10,833	-0.04(-0.42%)
Apr 24, 2007	9.732	9.809	9.712	9.712	19,696	-0.05(-0.52%)
Apr 23, 2007	9.849	9.858	9.707	9.763	28,954	-0.09(-0.88%)
Apr 20, 2007	9.915	10.22	9.748	9.849	120,348	+0.19(+1.94%)
Apr 19, 2007	9.616	9.732	9.616	9.661	26,984	+0.06(+0.58%)
Apr 18, 2007	9.570	9.672	9.545	9.606	19,499	-0.02(-0.20%)
Apr 17, 2007	9.545	9.666	9.545	9.625	26,590	+0.07(+0.68%)
Apr 16, 2007	9.595	9.595	9.534	9.560	3,151	-0.06(-0.58%)
Apr 13, 2007	9.575	9.621	9.448	9.616	18,318	+0.02(+0.16%)
Apr 12, 2007	9.595	9.682	9.545	9.600	34,272	-0.07(-0.73%)
Apr 11, 2007	9.545	9.697	9.545	9.672	29,348	+0.05(+0.47%)
Apr 10, 2007	9.468	9.646	9.468	9.626	27,378	+0.05(+0.53%)
Apr 09, 2007	9.595	9.641	9.545	9.575	27,181	+0.00(+0.00%)
Apr 05, 2007	9.504	9.773	9.504	9.575	45,105	+0.06(+0.59%)
Apr 04, 2007	9.418	9.519	9.397	9.519	21,272	+0.14(+1.46%)
Apr 03, 2007	9.342	9.408	9.342	9.382	27,772	+0.03(+0.27%)