BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	12.57	12.59	12.48	12.59	13,756	+0.03(+0.23%)
Jun 29, 2020	12.52	12.57	12.47	12.56	22,316	+0.03(+0.23%)
Jun 26, 2020	12.52	12.59	12.48	12.53	22,288	-0.04(-0.31%)
Jun 25, 2020	12.52	12.57	12.51	12.57	23,023	+0.02(+0.15%)
Jun 24, 2020	12.55	12.55	12.51	12.55	15,408	+0.00(+0.00%)
Jun 23, 2020	12.48	12.56	12.42	12.55	26,119	+0.03(+0.23%)
Jun 22, 2020	12.45	12.52	12.40	12.52	17,046	+0.06(+0.46%)
Jun 19, 2020	12.41	12.51	12.41	12.46	18,434	-0.01(-0.08%)
Jun 18, 2020	12.47	12.47	12.42	12.47	13,890	+0.01(+0.08%)
Jun 17, 2020	12.49	12.53	12.44	12.46	22,626	-0.01(-0.08%)
Jun 16, 2020	12.36	12.54	12.36	12.47	37,434	+0.10(+0.78%)
Jun 15, 2020	12.38	12.42	12.33	12.38	23,131	+0.03(+0.21%)
Jun 12, 2020	12.32	12.36	12.30	12.35	6,873	+0.08(+0.61%)
Jun 11, 2020	12.33	12.33	12.18	12.28	29,454	-0.07(-0.55%)
Jun 10, 2020	12.27	12.35	12.27	12.34	25,158	+0.08(+0.63%)
Jun 09, 2020	12.29	12.30	12.24	12.27	8,488	-0.02(-0.16%)
Jun 08, 2020	12.23	12.30	12.22	12.29	33,027	+0.06(+0.47%)
Jun 05, 2020	12.24	12.28	12.19	12.23	25,626	+0.02(+0.16%)
Jun 04, 2020	12.29	12.29	12.17	12.21	22,473	-0.00(-0.01%)
Jun 03, 2020	12.22	12.29	12.14	12.21	46,389	-0.01(-0.07%)
Jun 02, 2020	12.23	12.28	12.20	12.22	31,798	+0.00(+0.00%)
Jun 01, 2020	12.15	12.22	12.12	12.22	22,632	+0.07(+0.55%)
May 29, 2020	12.00	12.15	12.00	12.15	12,237	+0.15(+1.28%)
May 28, 2020	11.92	12.03	11.92	12.00	24,280	+0.11(+0.88%)
May 27, 2020	11.94	12.02	11.87	11.89	41,509	+0.01(+0.08%)
May 26, 2020	11.84	11.94	11.81	11.88	25,513	+0.05(+0.40%)
May 22, 2020	11.84	11.85	11.77	11.84	32,006	+0.08(+0.65%)
May 21, 2020	11.74	11.80	11.74	11.76	17,579	+0.05(+0.41%)
May 20, 2020	11.64	11.76	11.64	11.71	15,400	+0.05(+0.41%)
May 19, 2020	11.71	11.71	11.65	11.66	11,257	-0.03(-0.25%)
May 18, 2020	11.70	11.73	11.63	11.69	12,896	+0.05(+0.41%)
May 15, 2020	11.62	11.68	11.62	11.64	18,095	+0.00(+0.00%)
May 14, 2020	11.67	11.67	11.57	11.64	10,119	-0.01(-0.12%)
May 13, 2020	11.84	11.85	11.65	11.66	32,157	-0.18(-1.53%)
May 12, 2020	11.85	11.85	11.78	11.84	14,902	+0.04(+0.32%)
May 11, 2020	11.87	11.87	11.80	11.80	17,416	-0.05(-0.40%)
May 08, 2020	11.76	11.88	11.76	11.85	11,977	+0.03(+0.24%)
May 07, 2020	11.69	11.84	11.69	11.82	7,086	+0.10(+0.81%)
May 06, 2020	11.64	11.73	11.61	11.73	21,511	+0.02(+0.16%)
May 05, 2020	11.65	11.73	11.60	11.71	80,980	+0.08(+0.66%)
May 04, 2020	11.61	11.67	11.54	11.63	28,490	-0.01(-0.08%)
May 01, 2020	11.59	11.64	11.54	11.64	9,876	+0.06(+0.49%)
Apr 30, 2020	11.61	11.61	11.45	11.58	14,121	+0.02(+0.16%)
Apr 29, 2020	11.32	11.57	11.32	11.56	38,960	+0.20(+1.73%)
Apr 28, 2020	11.45	11.45	11.35	11.37	15,275	+0.00(+0.03%)
Apr 27, 2020	11.53	11.53	11.27	11.36	67,261	-0.20(-1.73%)
Apr 24, 2020	11.67	11.67	11.43	11.56	43,498	-0.13(-1.09%)
Apr 23, 2020	11.84	11.84	11.69	11.69	15,691	-0.15(-1.25%)
Apr 22, 2020	11.83	11.86	11.79	11.84	17,088	+0.03(+0.24%)
Apr 21, 2020	11.83	11.85	11.70	11.81	72,607	-0.03(-0.24%)
Apr 20, 2020	12.07	12.07	11.82	11.84	33,584	-0.14(-1.19%)
Apr 17, 2020	12.13	12.13	11.98	11.98	21,013	-0.05(-0.40%)
Apr 16, 2020	12.11	12.13	12.02	12.03	32,810	-0.07(-0.55%)
Apr 15, 2020	12.02	12.13	12.02	12.10	6,515	-0.04(-0.31%)
Apr 14, 2020	12.14	12.17	12.05	12.13	13,558	+0.09(+0.75%)
Apr 13, 2020	12.12	12.12	11.96	12.04	11,492	-0.04(-0.31%)
Apr 09, 2020	11.80	12.21	11.80	12.08	16,356	+0.37(+3.16%)
Apr 08, 2020	11.47	11.80	11.47	11.71	16,986	+0.22(+1.90%)
Apr 07, 2020	11.87	12.10	11.49	11.49	65,653	-0.10(-0.90%)
Apr 06, 2020	11.49	11.75	11.49	11.60	14,973	+0.21(+1.83%)
Apr 03, 2020	11.49	11.54	11.37	11.39	16,673	-0.30(-2.59%)
Apr 02, 2020	11.59	11.75	11.55	11.69	12,158	-0.18(-1.52%)