BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	7.164	7.169	7.153	7.158	11,424	+0.04(+0.57%)
Aug 30, 2004	7.108	7.143	7.108	7.118	23,636	+0.01(+0.14%)
Aug 27, 2004	7.108	7.108	7.108	7.108	590	+0.02(+0.21%)
Aug 26, 2004	7.092	7.108	7.092	7.092	13,393	+0.00(+0.00%)
Aug 25, 2004	7.133	7.133	7.092	7.092	7,681	+0.00(+0.00%)
Aug 24, 2004	7.092	7.113	7.082	7.092	9,257	+0.02(+0.22%)
Aug 23, 2004	7.067	7.077	7.067	7.077	1,772	+0.01(+0.14%)
Aug 20, 2004	7.098	7.098	7.067	7.067	10,636	-0.02(-0.29%)
Aug 19, 2004	7.098	7.098	7.082	7.087	5,909	+0.01(+0.07%)
Aug 18, 2004	7.077	7.103	6.981	7.082	48,651	+0.01(+0.07%)
Aug 17, 2004	7.098	7.098	7.052	7.077	28,757	-0.02(-0.29%)
Aug 16, 2004	7.133	7.133	7.087	7.098	23,439	-0.07(-0.92%)
Aug 13, 2004	7.158	7.199	7.158	7.164	14,575	-0.02(-0.28%)
Aug 12, 2004	7.108	7.184	7.108	7.184	10,636	+0.00(+0.00%)
Aug 11, 2004	7.148	7.184	7.108	7.184	18,712	+0.03(+0.35%)
Aug 10, 2004	7.133	7.158	7.133	7.158	10,636	+0.01(+0.07%)
Aug 09, 2004	7.108	7.153	7.108	7.153	10,045	+0.02(+0.28%)
Aug 06, 2004	7.052	7.138	7.052	7.133	21,469	+0.09(+1.22%)
Aug 05, 2004	7.047	7.052	7.047	7.047	3,348	-0.01(-0.07%)
Aug 04, 2004	7.057	7.057	7.052	7.052	5,318	-0.01(-0.07%)
Aug 03, 2004	7.077	7.133	7.057	7.057	9,848	-0.02(-0.29%)
Aug 02, 2004	7.143	7.148	7.077	7.077	13,787	-0.02(-0.21%)
Jul 30, 2004	7.067	7.092	7.067	7.092	2,757	+0.06(+0.79%)
Jul 29, 2004	7.098	7.098	7.032	7.037	11,227	-0.05(-0.72%)
Jul 28, 2004	6.981	7.087	6.976	7.087	13,787	+0.09(+1.31%)
Jul 27, 2004	6.991	6.996	6.986	6.996	2,954	+0.01(+0.07%)
Jul 26, 2004	6.986	6.991	6.976	6.991	6,696	+0.03(+0.36%)
Jul 23, 2004	6.955	6.966	6.879	6.966	30,530	+0.03(+0.37%)
Jul 22, 2004	6.996	7.006	6.935	6.940	28,166	-0.06(-0.80%)
Jul 21, 2004	7.042	7.042	6.981	6.996	13,393	-0.07(-0.93%)
Jul 20, 2004	7.047	7.062	7.026	7.062	17,530	+0.02(+0.22%)
Jul 19, 2004	7.001	7.062	6.981	7.047	53,969	+0.05(+0.73%)
Jul 16, 2004	6.981	6.996	6.966	6.996	7,484	-0.01(-0.14%)
Jul 15, 2004	7.001	7.019	7.001	7.006	6,303	-0.01(-0.07%)
Jul 14, 2004	7.077	7.108	7.011	7.011	22,257	-0.01(-0.07%)
Jul 13, 2004	7.006	7.042	7.006	7.016	10,242	-0.03(-0.36%)
Jul 12, 2004	7.006	7.042	7.006	7.042	12,802	+0.05(+0.73%)
Jul 09, 2004	6.981	7.011	6.945	6.991	10,833	+0.05(+0.73%)
Jul 08, 2004	6.905	6.940	6.905	6.940	82,333	+0.04(+0.51%)
Jul 07, 2004	6.900	6.905	6.894	6.905	6,303	+0.01(+0.07%)
Jul 06, 2004	6.894	6.905	6.884	6.900	7,287	+0.01(+0.07%)
Jul 02, 2004	6.778	6.894	6.778	6.894	19,302	+0.12(+1.72%)
Jul 01, 2004	6.778	6.783	6.762	6.778	29,545	+0.00(+0.00%)
Jun 30, 2004	6.778	6.778	6.752	6.778	10,242	+0.01(+0.15%)
Jun 29, 2004	6.676	6.773	6.676	6.768	22,454	+0.08(+1.21%)
Jun 28, 2004	6.757	6.757	6.676	6.686	13,196	-0.06(-0.90%)
Jun 25, 2004	6.722	6.757	6.717	6.747	6,303	+0.04(+0.53%)
Jun 24, 2004	6.722	6.778	6.686	6.712	20,484	-0.03(-0.38%)
Jun 23, 2004	6.666	6.737	6.661	6.737	13,984	+0.04(+0.53%)
Jun 22, 2004	6.696	6.722	6.696	6.702	7,878	-0.01(-0.15%)
Jun 21, 2004	6.671	6.712	6.671	6.712	6,303	+0.06(+0.92%)
Jun 18, 2004	6.651	6.717	6.651	6.651	19,302	-0.02(-0.23%)
Jun 17, 2004	6.702	6.717	6.656	6.666	13,984	+0.01(+0.15%)
Jun 16, 2004	6.686	6.717	6.656	6.656	24,424	-0.05(-0.68%)
Jun 15, 2004	6.686	6.737	6.686	6.702	10,045	+0.01(+0.08%)
Jun 14, 2004	6.757	6.854	6.686	6.696	27,575	-0.09(-1.35%)
Jun 10, 2004	6.930	6.935	6.762	6.788	26,196	-0.14(-2.05%)
Jun 09, 2004	6.935	6.935	6.930	6.930	3,939	+0.00(+0.00%)
Jun 08, 2004	6.981	6.981	6.930	6.930	14,772	-0.07(-1.02%)
Jun 07, 2004	6.955	7.001	6.955	7.001	10,833	+0.07(+0.95%)
Jun 04, 2004	6.905	6.935	6.905	6.935	6,499	+0.05(+0.66%)
Jun 03, 2004	6.869	6.930	6.869	6.889	17,333	+0.01(+0.15%)
Jun 02, 2004	6.823	6.879	6.823	6.879	37,227	+0.01(+0.07%)