BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	7.103	7.103	7.006	7.067	27,969	-0.07(-0.93%)
Jul 30, 2003	7.219	7.219	7.108	7.133	14,969	-0.08(-1.06%)
Jul 29, 2003	7.265	7.265	7.209	7.209	11,030	-0.04(-0.49%)
Jul 28, 2003	7.316	7.321	7.245	7.245	29,742	-0.08(-1.04%)
Jul 25, 2003	7.311	7.336	7.265	7.321	12,606	+0.01(+0.07%)
Jul 24, 2003	7.311	7.387	7.311	7.316	8,666	+0.02(+0.28%)
Jul 23, 2003	7.336	7.336	7.245	7.296	12,015	-0.08(-1.10%)
Jul 22, 2003	7.316	7.377	7.194	7.377	59,484	+0.06(+0.76%)
Jul 21, 2003	7.362	7.387	7.321	7.321	6,893	-0.09(-1.23%)
Jul 18, 2003	7.362	7.412	7.362	7.412	5,515	+0.06(+0.76%)
Jul 17, 2003	7.478	7.488	7.321	7.356	23,636	-0.07(-0.96%)
Jul 16, 2003	7.448	7.488	7.428	7.428	29,939	-0.06(-0.81%)
Jul 15, 2003	7.549	7.554	7.458	7.488	18,121	-0.06(-0.81%)
Jul 14, 2003	7.600	7.600	7.534	7.549	10,045	-0.03(-0.40%)
Jul 11, 2003	7.575	7.590	7.570	7.580	12,212	+0.01(+0.07%)
Jul 10, 2003	7.580	7.580	7.534	7.575	13,393	-0.02(-0.20%)
Jul 09, 2003	7.565	7.610	7.539	7.590	16,545	+0.00(+0.00%)
Jul 08, 2003	7.539	7.595	7.514	7.590	47,469	+0.00(+0.00%)
Jul 07, 2003	7.580	7.605	7.514	7.590	60,666	-0.04(-0.53%)
Jul 03, 2003	7.651	7.692	7.570	7.631	31,318	-0.02(-0.27%)
Jul 02, 2003	7.686	7.717	7.651	7.651	10,636	-0.01(-0.13%)
Jul 01, 2003	7.742	7.742	7.615	7.661	9,060	-0.01(-0.07%)
Jun 30, 2003	7.610	7.666	7.554	7.666	31,909	+0.06(+0.80%)
Jun 27, 2003	7.605	7.610	7.560	7.605	4,136	+0.03(+0.33%)
Jun 26, 2003	7.554	7.580	7.473	7.580	18,318	+0.07(+0.88%)
Jun 25, 2003	7.560	7.570	7.473	7.514	41,166	-0.05(-0.60%)
Jun 24, 2003	7.575	7.575	7.453	7.560	16,742	-0.02(-0.20%)
Jun 23, 2003	7.570	7.580	7.570	7.575	16,348	-0.01(-0.13%)
Jun 20, 2003	7.549	7.585	7.463	7.585	27,378	+0.04(+0.47%)
Jun 19, 2003	7.605	7.605	7.494	7.549	40,181	-0.09(-1.13%)
Jun 18, 2003	7.590	7.636	7.549	7.636	9,257	+0.05(+0.60%)
Jun 17, 2003	7.661	7.666	7.585	7.590	12,999	-0.07(-0.93%)
Jun 16, 2003	7.681	7.681	7.615	7.661	79,181	+0.00(+0.00%)
Jun 13, 2003	7.600	7.686	7.600	7.661	20,287	+0.07(+0.94%)
Jun 12, 2003	7.514	7.590	7.488	7.590	13,984	-0.01(-0.13%)
Jun 11, 2003	7.514	7.651	7.438	7.600	51,802	+0.14(+1.84%)
Jun 10, 2003	7.483	7.514	7.417	7.463	27,181	+0.03(+0.41%)
Jun 09, 2003	7.473	7.473	7.397	7.433	38,212	-0.03(-0.41%)
Jun 06, 2003	7.458	7.463	7.407	7.463	10,045	+0.01(+0.14%)
Jun 05, 2003	7.412	7.453	7.407	7.453	15,560	+0.04(+0.55%)
Jun 04, 2003	7.417	7.458	7.402	7.412	43,136	+0.01(+0.14%)
Jun 03, 2003	7.438	7.453	7.377	7.402	24,227	-0.03(-0.41%)
Jun 02, 2003	7.438	7.443	7.362	7.433	73,469	+0.03(+0.41%)
May 30, 2003	7.397	7.422	7.392	7.402	43,727	+0.01(+0.07%)
May 29, 2003	7.529	7.529	7.372	7.397	61,848	-0.20(-2.61%)
May 28, 2003	7.539	7.595	7.534	7.595	5,712	+0.10(+1.36%)
May 27, 2003	7.483	7.615	7.478	7.494	63,818	+0.01(+0.14%)
May 23, 2003	7.453	7.488	7.392	7.483	18,909	-0.01(-0.07%)
May 22, 2003	7.544	7.544	7.448	7.488	17,333	-0.05(-0.67%)
May 21, 2003	7.534	7.590	7.534	7.539	61,651	+0.01(+0.13%)
May 20, 2003	7.392	7.529	7.382	7.529	57,121	+0.15(+1.99%)
May 19, 2003	7.387	7.387	7.362	7.382	11,818	-0.06(-0.75%)
May 16, 2003	7.362	7.438	7.362	7.438	17,924	+0.03(+0.41%)
May 15, 2003	7.362	7.407	7.362	7.407	26,196	+0.05(+0.62%)
May 14, 2003	7.351	7.362	7.316	7.362	16,545	+0.03(+0.35%)
May 13, 2003	7.326	7.356	7.326	7.336	11,621	-0.02(-0.28%)
May 12, 2003	7.260	7.356	7.260	7.356	10,439	+0.11(+1.47%)
May 09, 2003	7.230	7.250	7.214	7.250	6,696	+0.03(+0.35%)
May 08, 2003	7.189	7.224	7.184	7.224	7,090	+0.02(+0.28%)
May 07, 2003	7.169	7.204	7.169	7.204	4,333	+0.04(+0.57%)
May 06, 2003	7.235	7.235	7.158	7.164	23,636	-0.06(-0.84%)
May 05, 2003	7.235	7.235	7.214	7.224	13,984	-0.01(-0.14%)
May 02, 2003	7.184	7.285	7.133	7.235	30,924	+0.08(+1.14%)