BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	8.311	8.344	8.311	8.341	37,818	+0.02(+0.18%)
Aug 30, 2005	8.372	8.372	8.326	8.326	61,060	-0.05(-0.55%)
Aug 29, 2005	8.367	8.377	8.311	8.372	38,605	+0.03(+0.30%)
Aug 26, 2005	8.326	8.367	8.301	8.346	61,454	+0.03(+0.31%)
Aug 25, 2005	8.306	8.357	8.265	8.321	34,863	+0.01(+0.12%)
Aug 24, 2005	8.367	8.367	8.280	8.311	15,166	-0.02(-0.18%)
Aug 23, 2005	8.306	8.331	8.270	8.326	45,696	+0.01(+0.12%)
Aug 22, 2005	8.306	8.336	8.280	8.316	45,696	+0.04(+0.49%)
Aug 19, 2005	8.270	8.316	8.240	8.275	61,060	-0.01(-0.06%)
Aug 18, 2005	8.230	8.280	8.230	8.280	39,984	+0.03(+0.37%)
Aug 17, 2005	8.250	8.265	8.230	8.250	30,727	+0.03(+0.37%)
Aug 16, 2005	8.214	8.245	8.209	8.220	17,136	+0.01(+0.12%)
Aug 15, 2005	8.245	8.255	8.209	8.209	35,454	-0.04(-0.49%)
Aug 12, 2005	8.301	8.316	8.225	8.250	36,242	+0.04(+0.49%)
Aug 11, 2005	8.209	8.250	8.189	8.209	10,636	-0.03(-0.31%)
Aug 10, 2005	8.235	8.235	8.179	8.235	42,151	+0.06(+0.75%)
Aug 09, 2005	8.270	8.273	8.169	8.174	34,666	-0.08(-0.98%)
Aug 08, 2005	8.280	8.286	8.225	8.255	66,181	-0.03(-0.31%)
Aug 05, 2005	8.377	8.400	8.280	8.280	74,257	-0.10(-1.15%)
Aug 04, 2005	8.407	8.407	8.352	8.377	39,787	-0.03(-0.30%)
Aug 03, 2005	8.286	8.402	8.286	8.402	37,424	+0.12(+1.47%)
Aug 02, 2005	8.275	8.346	8.275	8.280	18,515	+0.03(+0.37%)
Aug 01, 2005	8.352	8.372	8.240	8.250	27,181	-0.05(-0.55%)
Jul 29, 2005	8.341	8.377	8.280	8.296	17,136	-0.04(-0.49%)
Jul 28, 2005	8.270	8.341	8.250	8.336	42,742	+0.08(+0.92%)
Jul 27, 2005	8.240	8.260	8.169	8.260	43,924	+0.06(+0.74%)
Jul 26, 2005	8.169	8.240	8.169	8.199	38,408	+0.03(+0.31%)
Jul 25, 2005	8.199	8.199	8.133	8.174	54,166	-0.03(-0.31%)
Jul 22, 2005	8.204	8.204	8.199	8.199	9,848	+0.00(+0.00%)
Jul 21, 2005	8.133	8.204	8.133	8.199	21,272	+0.09(+1.13%)
Jul 20, 2005	8.159	8.189	8.108	8.108	26,984	-0.06(-0.75%)
Jul 19, 2005	8.225	8.240	8.169	8.169	15,166	-0.01(-0.12%)
Jul 18, 2005	8.245	8.275	8.179	8.179	25,605	-0.10(-1.23%)
Jul 15, 2005	8.255	8.280	8.236	8.280	20,090	+0.00(+0.00%)
Jul 14, 2005	8.275	8.306	8.260	8.280	47,666	+0.02(+0.25%)
Jul 13, 2005	8.402	8.402	8.260	8.260	65,393	-0.17(-1.99%)
Jul 12, 2005	8.326	8.428	8.250	8.428	46,878	+0.00(+0.00%)
Jul 11, 2005	8.438	8.682	8.372	8.428	119,757	+0.04(+0.42%)
Jul 08, 2005	8.377	8.412	8.336	8.392	42,348	+0.00(+0.00%)
Jul 07, 2005	8.352	8.397	8.326	8.392	37,227	+0.05(+0.61%)
Jul 06, 2005	8.402	8.402	8.275	8.341	22,454	+0.04(+0.43%)
Jul 05, 2005	8.275	8.321	8.250	8.306	33,878	+0.02(+0.18%)
Jul 01, 2005	8.230	8.321	8.230	8.291	65,590	+0.06(+0.74%)
Jun 30, 2005	8.301	8.301	8.169	8.230	23,242	-0.07(-0.80%)
Jun 29, 2005	8.250	8.296	8.209	8.296	21,272	+0.06(+0.68%)
Jun 28, 2005	8.326	8.387	8.225	8.240	47,863	-0.07(-0.79%)
Jun 27, 2005	8.250	8.367	8.235	8.306	36,833	-0.02(-0.24%)
Jun 24, 2005	8.326	8.428	8.199	8.326	54,954	+0.21(+2.56%)
Jun 23, 2005	8.143	8.143	8.103	8.118	34,469	-0.01(-0.06%)
Jun 22, 2005	8.128	8.174	8.118	8.123	48,848	+0.01(+0.06%)
Jun 21, 2005	8.128	8.199	8.090	8.118	52,590	+0.05(+0.57%)
Jun 20, 2005	8.082	8.189	8.022	8.072	81,939	-0.03(-0.38%)
Jun 17, 2005	8.037	8.148	8.032	8.103	39,984	+0.07(+0.82%)
Jun 16, 2005	8.047	8.093	8.022	8.037	43,530	+0.02(+0.19%)
Jun 15, 2005	8.174	8.174	7.971	8.022	99,075	-0.16(-1.99%)
Jun 14, 2005	8.011	8.184	8.011	8.184	65,393	+0.13(+1.64%)
Jun 13, 2005	7.996	8.052	7.920	8.052	63,227	+0.02(+0.19%)
Jun 10, 2005	7.884	8.047	7.884	8.037	61,454	+0.09(+1.15%)
Jun 09, 2005	7.844	7.971	7.829	7.945	50,030	+0.10(+1.29%)
Jun 08, 2005	7.808	7.879	7.808	7.844	28,560	+0.03(+0.32%)
Jun 07, 2005	7.808	7.879	7.803	7.818	53,378	+0.01(+0.13%)
Jun 06, 2005	7.879	7.884	7.768	7.808	46,878	-0.06(-0.71%)
Jun 03, 2005	7.717	7.884	7.681	7.864	118,378	+0.17(+2.24%)
Jun 02, 2005	7.615	7.712	7.615	7.692	38,212	+0.12(+1.54%)