BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	7.296	7.336	7.245	7.245	906,058	-0.02(-0.21%)
Aug 29, 2002	7.250	7.301	7.235	7.260	9,257	+0.01(+0.14%)
Aug 28, 2002	7.250	7.311	7.250	7.250	17,530	+0.02(+0.21%)
Aug 27, 2002	7.270	7.270	7.224	7.235	23,045	-0.05(-0.63%)
Aug 26, 2002	7.377	7.377	7.280	7.280	2,422,720	-0.04(-0.49%)
Aug 23, 2002	7.387	7.392	7.316	7.316	2,343,932	-0.06(-0.76%)
Aug 22, 2002	7.372	7.397	7.372	7.372	22,257	+0.00(+0.00%)
Aug 21, 2002	7.362	7.402	7.362	7.372	22,257	+0.01(+0.14%)
Aug 20, 2002	7.362	7.377	7.346	7.362	9,454	+0.08(+1.05%)
Aug 16, 2002	7.336	7.336	7.285	7.285	10,833	+0.00(+0.00%)
Aug 15, 2002	7.336	7.336	7.270	7.285	19,302	-0.08(-1.03%)
Aug 14, 2002	7.356	7.387	7.290	7.362	26,787	+0.01(+0.07%)
Aug 13, 2002	7.255	7.356	7.255	7.356	11,424	+0.04(+0.56%)
Aug 12, 2002	7.316	7.316	7.316	7.316	3,545	-0.02(-0.28%)
Aug 07, 2002	7.336	7.336	7.270	7.336	28,363	+0.00(+0.00%)
Aug 06, 2002	7.296	7.336	7.296	7.336	11,621	+0.06(+0.84%)
Aug 05, 2002	7.296	7.296	7.270	7.275	10,636	+0.01(+0.07%)
Aug 02, 2002	7.301	7.311	7.265	7.270	6,106	+0.01(+0.07%)
Aug 01, 2002	7.285	7.397	7.265	7.265	29,742	+0.03(+0.42%)
Jul 31, 2002	7.235	7.235	7.235	7.235	9,651	+0.03(+0.35%)
Jul 30, 2002	7.189	7.250	7.189	7.209	9,454	+0.07(+0.92%)
Jul 29, 2002	7.209	7.230	7.143	7.143	8,469	-0.04(-0.57%)
Jul 26, 2002	7.265	7.265	7.133	7.184	11,818	-0.08(-1.12%)
Jul 25, 2002	7.255	7.285	7.204	7.265	14,378	+0.06(+0.77%)
Jul 24, 2002	7.184	7.209	7.184	7.209	3,939	-0.07(-0.98%)
Jul 23, 2002	7.260	7.280	7.204	7.280	10,439	+0.07(+0.99%)
Jul 22, 2002	7.255	7.255	7.179	7.209	6,303	-0.04(-0.49%)
Jul 19, 2002	7.204	7.245	7.204	7.245	5,712	+0.03(+0.35%)
Jul 17, 2002	7.219	7.219	7.219	7.219	15,757	-0.09(-1.18%)
Jul 12, 2002	7.382	7.382	7.270	7.306	21,863	-0.05(-0.69%)
Jul 11, 2002	7.316	7.362	7.316	7.356	9,060	-0.03(-0.34%)
Jul 10, 2002	7.356	7.382	7.311	7.382	23,045	+0.05(+0.62%)
Jul 09, 2002	7.311	7.336	7.311	7.336	5,909	+0.01(+0.07%)
Jul 08, 2002	7.255	7.331	7.255	7.331	18,515	+0.08(+1.05%)
Jul 05, 2002	7.235	7.255	7.235	7.255	7,681	+0.02(+0.28%)
Jul 04, 2002	7.184	7.235	7.179	7.235	2,757	+0.00(+0.00%)
Jul 03, 2002	7.184	7.235	7.179	7.235	2,757	+0.08(+1.06%)
Jul 02, 2002	7.108	7.235	7.098	7.158	18,121	+0.08(+1.08%)
Jul 01, 2002	7.184	7.224	7.057	7.082	22,651	-0.05(-0.71%)
Jun 28, 2002	7.158	7.158	7.108	7.133	5,712	+0.01(+0.07%)
Jun 27, 2002	7.103	7.128	7.077	7.128	15,757	+0.03(+0.36%)
Jun 26, 2002	7.042	7.118	7.032	7.103	30,530	+0.05(+0.65%)
Jun 25, 2002	7.062	7.062	7.057	7.057	3,939	+0.04(+0.58%)
Jun 21, 2002	7.158	7.179	7.011	7.016	43,727	-0.14(-1.99%)
Jun 20, 2002	7.164	7.189	7.133	7.158	12,802	+0.00(+0.00%)
Jun 19, 2002	7.158	7.184	7.158	7.158	15,560	+0.03(+0.36%)
Jun 18, 2002	7.123	7.158	7.118	7.133	15,954	+0.03(+0.43%)
Jun 17, 2002	7.118	7.118	7.087	7.103	8,666	-0.04(-0.57%)
Jun 14, 2002	7.143	7.143	7.143	7.143	1,378	+0.01(+0.14%)
Jun 12, 2002	7.108	7.133	7.092	7.133	14,969	-0.03(-0.35%)
Jun 11, 2002	7.179	7.184	7.148	7.158	18,515	-0.02(-0.28%)
Jun 10, 2002	7.113	7.179	7.113	7.179	6,893	+0.03(+0.43%)
Jun 07, 2002	7.128	7.148	7.118	7.148	12,606	-0.01(-0.07%)
Jun 06, 2002	7.133	7.153	7.113	7.153	6,303	-0.01(-0.07%)