BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	7.996	8.088	7.971	8.088	24,818	+0.09(+1.14%)
Aug 30, 2007	7.981	8.027	7.981	7.996	29,742	-0.02(-0.25%)
Aug 29, 2007	8.022	8.022	7.920	8.016	55,151	+0.15(+1.94%)
Aug 28, 2007	7.869	7.945	7.829	7.864	28,757	-0.08(-1.02%)
Aug 27, 2007	7.940	8.047	7.940	7.945	94,742	-0.02(-0.19%)
Aug 24, 2007	8.103	8.123	7.945	7.961	32,696	-0.18(-2.24%)
Aug 23, 2007	8.214	8.214	8.133	8.143	9,060	+0.02(+0.25%)
Aug 22, 2007	8.113	8.336	8.011	8.123	90,999	+0.08(+0.95%)
Aug 21, 2007	7.615	8.250	7.615	8.047	93,560	+0.43(+5.67%)
Aug 20, 2007	7.549	7.620	7.544	7.615	31,909	+0.10(+1.28%)
Aug 17, 2007	7.311	7.519	7.296	7.519	72,287	+0.29(+4.08%)
Aug 16, 2007	7.351	7.351	6.717	7.224	148,908	-0.13(-1.73%)
Aug 15, 2007	7.280	7.585	7.189	7.351	219,817	+0.06(+0.77%)
Aug 14, 2007	8.037	8.088	7.296	7.296	158,560	-0.74(-9.22%)
Aug 13, 2007	8.240	8.240	8.037	8.037	82,727	-0.20(-2.40%)
Aug 10, 2007	8.352	8.352	8.230	8.235	45,696	-0.11(-1.28%)
Aug 09, 2007	8.301	8.341	8.301	8.341	7,090	+0.03(+0.31%)
Aug 08, 2007	8.316	8.321	8.301	8.316	27,969	-0.03(-0.37%)
Aug 07, 2007	8.352	8.352	8.326	8.346	14,969	+0.00(+0.00%)
Aug 06, 2007	8.326	8.352	8.301	8.346	15,560	-0.02(-0.18%)
Aug 03, 2007	8.346	8.362	8.346	8.362	8,863	+0.00(+0.00%)
Aug 02, 2007	8.362	8.372	8.336	8.362	9,651	+0.00(+0.00%)
Aug 01, 2007	8.352	8.395	8.326	8.362	17,136	-0.06(-0.72%)
Jul 31, 2007	8.418	8.423	8.377	8.423	14,969	+0.05(+0.61%)
Jul 30, 2007	8.407	8.418	8.327	8.372	32,302	+0.03(+0.30%)
Jul 27, 2007	8.250	8.346	8.239	8.346	14,575	+0.09(+1.11%)
Jul 26, 2007	8.423	8.423	8.022	8.255	106,363	-0.18(-2.11%)
Jul 25, 2007	8.478	8.489	8.387	8.433	53,181	-0.08(-0.95%)
Jul 24, 2007	8.550	8.550	8.458	8.514	29,742	+0.01(+0.12%)
Jul 23, 2007	8.524	8.565	8.504	8.504	43,333	-0.02(-0.24%)
Jul 20, 2007	8.509	8.550	8.504	8.524	28,166	+0.02(+0.18%)
Jul 19, 2007	8.539	8.550	8.509	8.509	22,848	-0.02(-0.24%)
Jul 18, 2007	8.534	8.548	8.529	8.529	21,075	-0.01(-0.06%)
Jul 17, 2007	8.626	8.626	8.504	8.534	66,181	-0.02(-0.18%)
Jul 16, 2007	8.560	8.600	8.550	8.550	12,999	-0.01(-0.12%)
Jul 13, 2007	8.666	8.666	8.534	8.560	34,272	-0.13(-1.52%)
Jul 12, 2007	8.697	8.733	8.687	8.692	21,075	-0.09(-0.98%)
Jul 11, 2007	8.737	8.788	8.737	8.778	36,242	-0.01(-0.06%)
Jul 10, 2007	8.808	8.834	8.783	8.783	6,499	-0.05(-0.52%)
Jul 09, 2007	8.783	8.829	8.758	8.829	7,484	+0.10(+1.10%)
Jul 06, 2007	8.692	8.844	8.687	8.732	27,772	+0.04(+0.47%)
Jul 05, 2007	8.676	8.778	8.641	8.692	13,984	+0.02(+0.18%)
Jul 03, 2007	8.803	8.803	8.676	8.676	13,984	-0.02(-0.23%)
Jul 02, 2007	8.631	8.697	8.590	8.697	42,151	+0.11(+1.25%)
Jun 29, 2007	8.555	8.600	8.519	8.590	18,515	+0.08(+0.89%)
Jun 28, 2007	8.509	8.555	8.478	8.514	31,318	-0.02(-0.18%)
Jun 27, 2007	8.473	8.600	8.473	8.529	53,969	+0.05(+0.60%)
Jun 26, 2007	8.494	8.529	8.478	8.478	48,848	-0.07(-0.83%)
Jun 25, 2007	8.504	8.778	8.504	8.550	39,393	+0.01(+0.12%)
Jun 22, 2007	8.519	8.555	8.519	8.539	2,954	-0.04(-0.41%)
Jun 21, 2007	8.565	8.636	8.555	8.575	24,621	-0.02(-0.18%)
Jun 20, 2007	8.494	8.600	8.494	8.590	20,287	+0.07(+0.77%)
Jun 19, 2007	8.433	8.524	8.428	8.524	21,863	+0.04(+0.42%)
Jun 18, 2007	8.402	8.494	8.402	8.489	29,545	+0.08(+0.90%)
Jun 15, 2007	8.372	8.433	8.367	8.412	22,454	+0.03(+0.36%)
Jun 14, 2007	8.346	8.428	8.341	8.382	29,939	+0.04(+0.43%)
Jun 13, 2007	8.346	8.463	8.336	8.346	88,439	-0.05(-0.54%)
Jun 12, 2007	8.544	8.565	8.392	8.392	38,015	-0.21(-2.42%)
Jun 11, 2007	8.651	8.712	8.555	8.600	16,348	-0.08(-0.95%)
Jun 08, 2007	8.707	8.727	8.504	8.683	46,681	-0.07(-0.85%)
Jun 07, 2007	8.783	8.788	8.590	8.758	50,030	-0.03(-0.29%)
Jun 06, 2007	8.834	8.834	8.702	8.783	18,121	-0.03(-0.29%)
Jun 05, 2007	8.753	8.834	8.753	8.808	33,681	+0.05(+0.57%)
Jun 04, 2007	8.641	8.759	8.636	8.759	72,287	+0.23(+2.75%)