BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	5.681	5.732	5.651	5.666	16,364	+0.03(+0.45%)
Jul 30, 2009	5.671	5.757	5.635	5.640	28,412	-0.01(-0.18%)
Jul 29, 2009	5.681	5.717	5.651	5.651	31,030	-0.02(-0.37%)
Jul 28, 2009	5.676	5.676	5.671	5.671	4,028	+0.01(+0.19%)
Jul 27, 2009	5.661	5.717	5.646	5.661	7,287	+0.01(+0.09%)
Jul 24, 2009	5.625	5.667	5.600	5.656	931	+0.02(+0.36%)
Jul 23, 2009	5.610	5.661	5.610	5.635	36,285	+0.03(+0.45%)
Jul 22, 2009	5.569	5.625	5.534	5.610	24,311	+0.03(+0.45%)
Jul 21, 2009	5.508	5.590	5.488	5.585	22,645	+0.06(+1.10%)
Jul 20, 2009	5.559	5.580	5.524	5.524	37,227	-0.05(-0.89%)
Jul 17, 2009	5.432	5.580	5.432	5.573	38,003	+0.12(+2.12%)
Jul 16, 2009	5.432	5.478	5.382	5.458	45,466	+0.03(+0.47%)
Jul 15, 2009	5.473	5.473	5.432	5.432	31,601	-0.05(-0.93%)
Jul 14, 2009	5.503	5.503	5.437	5.483	25,328	-0.04(-0.74%)
Jul 13, 2009	5.488	5.551	5.488	5.524	10,734	+0.03(+0.55%)
Jul 10, 2009	5.442	5.493	5.432	5.493	13,716	+0.03(+0.46%)
Jul 09, 2009	5.417	5.468	5.417	5.468	10,931	+0.07(+1.22%)
Jul 08, 2009	5.331	5.422	5.331	5.402	15,259	+0.03(+0.57%)
Jul 07, 2009	5.331	5.387	5.331	5.371	18,357	+0.05(+0.95%)
Jul 06, 2009	5.366	5.382	5.305	5.321	41,196	-0.05(-0.85%)
Jul 02, 2009	5.432	5.432	5.341	5.366	25,739	-0.03(-0.47%)
Jul 01, 2009	5.478	5.478	5.382	5.392	15,919	+0.01(+0.19%)
Jun 30, 2009	5.407	5.407	5.382	5.382	17,727	-0.02(-0.38%)
Jun 29, 2009	5.356	5.402	5.346	5.402	19,373	+0.02(+0.38%)
Jun 26, 2009	5.387	5.392	5.346	5.382	8,174	+0.02(+0.28%)
Jun 25, 2009	5.371	5.371	5.337	5.366	10,352	+0.00(+0.00%)
Jun 24, 2009	5.341	5.366	5.341	5.366	4,530	+0.02(+0.38%)
Jun 23, 2009	5.336	5.351	5.295	5.346	44,144	+0.05(+0.86%)
Jun 22, 2009	5.392	5.392	5.300	5.300	26,807	-0.09(-1.70%)
Jun 19, 2009	5.376	5.392	5.290	5.392	17,396	+0.04(+0.66%)
Jun 18, 2009	5.376	5.376	5.351	5.356	18,121	+0.00(+0.07%)
Jun 17, 2009	5.346	5.366	5.255	5.353	45,096	+0.01(+0.12%)
Jun 16, 2009	5.260	5.371	5.260	5.346	50,158	+0.10(+1.84%)
Jun 15, 2009	5.290	5.290	5.250	5.250	14,079	-0.10(-1.80%)
Jun 12, 2009	5.387	5.387	5.250	5.346	34,319	-0.04(-0.66%)
Jun 11, 2009	5.397	5.488	5.382	5.382	80,576	-0.05(-0.93%)
Jun 10, 2009	5.468	5.483	5.366	5.432	38,946	-0.03(-0.47%)
Jun 09, 2009	5.448	5.458	5.439	5.458	37,975	+0.01(+0.09%)
Jun 08, 2009	5.458	5.458	5.417	5.453	8,174	+0.01(+0.19%)
Jun 05, 2009	5.524	5.620	5.432	5.442	41,235	-0.08(-1.37%)
Jun 04, 2009	5.366	5.518	5.366	5.518	65,681	+0.15(+2.83%)
Jun 03, 2009	5.453	5.453	5.356	5.366	21,272	-0.07(-1.21%)
Jun 02, 2009	5.356	5.432	5.356	5.432	25,800	+0.10(+1.90%)
Jun 01, 2009	5.366	5.432	5.321	5.331	27,981	-0.03(-0.57%)
May 29, 2009	5.422	5.422	5.356	5.361	15,940	-0.09(-1.58%)
May 28, 2009	5.539	5.539	5.397	5.448	36,084	-0.09(-1.65%)
May 27, 2009	5.574	5.574	5.534	5.539	18,909	-0.04(-0.73%)
May 26, 2009	5.580	5.580	5.534	5.580	16,742	+0.00(+0.00%)
May 22, 2009	5.529	5.580	5.529	5.580	22,257	+0.06(+1.10%)
May 21, 2009	5.503	5.529	5.483	5.519	22,848	+0.04(+0.65%)
May 20, 2009	5.488	5.488	5.468	5.483	6,401	+0.04(+0.70%)
May 19, 2009	5.376	5.448	5.376	5.445	10,524	+0.02(+0.42%)
May 18, 2009	5.356	5.422	5.356	5.422	14,875	+0.07(+1.23%)
May 15, 2009	5.351	5.371	5.351	5.356	20,423	+0.04(+0.67%)
May 14, 2009	5.310	5.326	5.310	5.321	1,786	-0.00(-0.00%)
May 13, 2009	5.316	5.346	5.255	5.321	24,250	+0.02(+0.38%)
May 12, 2009	5.275	5.304	5.239	5.300	7,581	+0.06(+1.16%)
May 11, 2009	5.224	5.351	5.224	5.239	23,785	-0.04(-0.67%)
May 08, 2009	5.234	5.275	5.229	5.275	24,337	+0.05(+0.93%)
May 07, 2009	5.239	5.255	5.224	5.226	11,621	-0.02(-0.44%)
May 06, 2009	5.255	5.265	5.239	5.250	60,666	+0.01(+0.10%)
May 05, 2009	5.229	5.275	5.214	5.244	33,484	+0.04(+0.78%)
May 04, 2009	5.184	5.229	5.169	5.204	14,668	+0.03(+0.49%)