BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	13.08	13.17	13.05	13.07	29,619	-0.02(-0.16%)
Jun 27, 2019	13.08	13.17	13.08	13.10	15,262	+0.07(+0.52%)
Jun 26, 2019	13.06	13.06	12.98	13.03	8,611	+0.01(+0.06%)
Jun 25, 2019	12.90	13.02	12.90	13.02	19,718	+0.12(+0.92%)
Jun 24, 2019	12.81	12.90	12.81	12.90	8,218	+0.11(+0.86%)
Jun 21, 2019	12.79	12.79	12.72	12.79	11,585	+0.03(+0.22%)
Jun 20, 2019	12.74	12.84	12.74	12.76	24,882	+0.05(+0.43%)
Jun 19, 2019	12.72	12.77	12.70	12.71	17,825	-0.05(-0.36%)
Jun 18, 2019	12.79	12.80	12.73	12.75	23,575	-0.03(-0.21%)
Jun 17, 2019	12.60	12.78	12.53	12.78	23,194	+0.20(+1.60%)
Jun 14, 2019	12.53	12.58	12.53	12.58	37,051	+0.05(+0.36%)
Jun 13, 2019	12.47	12.53	12.40	12.53	17,896	+0.10(+0.79%)
Jun 12, 2019	12.39	12.45	12.34	12.44	13,540	+0.05(+0.37%)
Jun 11, 2019	12.39	12.44	12.36	12.39	29,723	+0.02(+0.15%)
Jun 10, 2019	12.27	12.38	12.27	12.37	36,601	+0.04(+0.30%)
Jun 07, 2019	12.25	12.43	12.20	12.34	27,658	+0.13(+1.04%)
Jun 06, 2019	12.26	12.27	12.19	12.21	20,650	+0.01(+0.07%)
Jun 05, 2019	12.25	12.44	12.20	12.20	28,797	-0.05(-0.45%)
Jun 04, 2019	12.27	12.33	12.24	12.25	34,269	-0.02(-0.15%)
Jun 03, 2019	12.32	12.32	12.23	12.27	24,987	+0.04(+0.30%)
May 31, 2019	12.30	12.30	12.21	12.24	32,597	+0.02(+0.15%)
May 30, 2019	12.25	12.25	12.21	12.22	24,002	+0.00(+0.00%)
May 29, 2019	12.25	12.28	12.20	12.22	13,200	-0.03(-0.22%)
May 28, 2019	12.19	12.26	12.16	12.25	29,209	+0.08(+0.67%)
May 24, 2019	12.19	12.20	12.13	12.16	27,548	+0.03(+0.22%)
May 23, 2019	12.15	12.17	12.14	12.14	15,573	-0.05(-0.37%)
May 22, 2019	12.18	12.20	12.14	12.18	10,851	+0.01(+0.08%)
May 21, 2019	12.17	12.20	12.13	12.17	17,389	+0.01(+0.07%)
May 20, 2019	12.15	12.18	12.13	12.16	22,152	+0.00(+0.00%)
May 17, 2019	12.14	12.21	12.14	12.16	56,523	+0.03(+0.22%)
May 16, 2019	12.18	12.21	12.13	12.14	25,446	-0.03(-0.22%)
May 15, 2019	12.13	12.20	12.13	12.16	17,976	-0.04(-0.30%)
May 14, 2019	12.25	12.25	12.15	12.20	27,771	-0.03(-0.25%)
May 13, 2019	12.30	12.30	12.21	12.23	17,244	+0.02(+0.15%)
May 10, 2019	12.41	12.41	12.14	12.21	25,350	-0.07(-0.59%)
May 09, 2019	12.29	12.32	12.27	12.28	4,612	+0.09(+0.74%)
May 08, 2019	12.22	12.24	12.18	12.19	12,554	+0.06(+0.52%)
May 07, 2019	12.13	12.17	12.08	12.13	15,022	+0.06(+0.53%)
May 06, 2019	12.12	12.13	12.07	12.07	36,871	+0.05(+0.45%)
May 03, 2019	12.10	12.10	11.98	12.01	22,705	-0.01(-0.08%)
May 02, 2019	12.08	12.08	11.99	12.02	16,504	+0.00(+0.00%)
May 01, 2019	12.05	12.05	11.99	12.02	16,753	+0.04(+0.30%)
Apr 30, 2019	12.07	12.10	11.98	11.98	23,187	+0.02(+0.15%)
Apr 29, 2019	12.04	12.06	11.97	11.97	16,684	-0.02(-0.15%)
Apr 26, 2019	11.95	12.02	11.92	11.98	33,837	+0.05(+0.46%)
Apr 25, 2019	11.97	11.97	11.89	11.93	14,232	+0.02(+0.15%)
Apr 24, 2019	11.92	11.98	11.89	11.91	22,135	+0.02(+0.15%)
Apr 23, 2019	11.88	11.93	11.83	11.89	9,562	+0.04(+0.31%)
Apr 22, 2019	11.93	11.93	11.86	11.86	10,146	-0.09(-0.76%)
Apr 18, 2019	11.94	11.96	11.90	11.95	11,242	+0.04(+0.30%)
Apr 17, 2019	11.95	11.97	11.91	11.91	19,390	-0.04(-0.30%)
Apr 16, 2019	11.98	12.00	11.89	11.95	21,937	-0.06(-0.53%)
Apr 15, 2019	12.01	12.03	11.98	12.01	12,381	+0.05(+0.38%)
Apr 12, 2019	12.05	12.05	11.96	11.97	20,170	-0.08(-0.63%)
Apr 11, 2019	12.00	12.05	12.00	12.04	20,257	+0.01(+0.07%)
Apr 10, 2019	12.01	12.09	12.01	12.03	7,496	-0.02(-0.15%)
Apr 09, 2019	11.99	12.05	11.99	12.05	16,900	+0.08(+0.68%)
Apr 08, 2019	12.03	12.08	11.97	11.97	10,710	-0.03(-0.23%)
Apr 05, 2019	12.09	12.10	11.97	12.00	23,577	-0.07(-0.60%)
Apr 04, 2019	12.11	12.19	12.07	12.07	9,037	-0.05(-0.37%)
Apr 03, 2019	12.18	12.19	12.11	12.11	6,370	-0.03(-0.22%)
Apr 02, 2019	12.11	12.18	12.09	12.14	18,532	+0.09(+0.71%)