BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	12.94	13.06	12.94	13.04	37,739	+0.08(+0.60%)
Aug 28, 2020	12.95	12.98	12.90	12.97	17,773	+0.10(+0.75%)
Aug 27, 2020	13.00	13.02	12.85	12.87	24,259	-0.12(-0.89%)
Aug 26, 2020	13.07	13.08	12.98	12.99	22,196	-0.10(-0.74%)
Aug 25, 2020	13.21	13.23	13.06	13.08	29,805	-0.18(-1.39%)
Aug 24, 2020	13.34	13.39	13.19	13.27	22,046	-0.07(-0.51%)
Aug 21, 2020	13.44	13.44	13.34	13.34	16,843	-0.11(-0.79%)
Aug 20, 2020	13.62	13.62	13.41	13.44	14,984	-0.13(-0.93%)
Aug 19, 2020	13.50	13.64	13.50	13.57	8,878	-0.10(-0.74%)
Aug 18, 2020	13.64	13.69	13.63	13.67	17,088	+0.02(+0.18%)
Aug 17, 2020	13.72	13.74	13.63	13.64	16,068	-0.11(-0.82%)
Aug 14, 2020	13.73	13.76	13.71	13.76	2,480	-0.01(-0.10%)
Aug 13, 2020	13.74	13.78	13.72	13.77	6,259	+0.01(+0.10%)
Aug 12, 2020	13.76	13.85	13.74	13.76	11,453	-0.02(-0.13%)
Aug 11, 2020	13.81	13.81	13.77	13.78	5,934	-0.02(-0.14%)
Aug 10, 2020	13.82	13.84	13.69	13.79	15,353	-0.03(-0.21%)
Aug 07, 2020	13.77	13.85	13.77	13.82	12,137	+0.05(+0.35%)
Aug 06, 2020	13.75	13.83	13.75	13.78	5,590	+0.00(+0.00%)
Aug 05, 2020	13.70	13.78	13.70	13.78	8,069	+0.05(+0.35%)
Aug 04, 2020	13.74	13.74	13.68	13.73	6,384	+0.05(+0.35%)
Aug 03, 2020	13.63	13.68	13.60	13.68	6,506	+0.10(+0.73%)
Jul 31, 2020	13.57	13.60	13.53	13.58	4,460	+0.05(+0.33%)
Jul 30, 2020	13.52	13.54	13.47	13.53	13,789	+0.01(+0.07%)
Jul 29, 2020	13.47	13.52	13.47	13.52	6,177	+0.08(+0.57%)
Jul 28, 2020	13.49	13.49	13.45	13.45	9,001	-0.02(-0.14%)
Jul 27, 2020	13.47	13.48	13.42	13.47	12,183	+0.07(+0.50%)
Jul 24, 2020	13.40	13.49	13.36	13.40	28,320	+0.01(+0.07%)
Jul 23, 2020	13.34	13.39	13.31	13.39	7,130	+0.05(+0.36%)
Jul 22, 2020	13.34	13.37	13.30	13.34	16,010	+0.06(+0.44%)
Jul 21, 2020	13.27	13.33	13.27	13.28	11,331	-0.03(-0.22%)
Jul 20, 2020	13.32	13.38	13.30	13.31	8,181	+0.01(+0.07%)
Jul 17, 2020	13.30	13.36	13.29	13.30	20,747	-0.01(-0.07%)
Jul 16, 2020	13.41	13.41	13.31	13.31	11,342	-0.10(-0.72%)
Jul 15, 2020	13.42	13.42	13.32	13.41	8,427	+0.06(+0.43%)
Jul 14, 2020	13.36	13.43	13.23	13.35	10,995	+0.04(+0.30%)
Jul 13, 2020	13.26	13.45	13.22	13.31	29,743	+0.15(+1.12%)
Jul 10, 2020	13.04	13.16	13.04	13.16	7,811	+0.09(+0.66%)
Jul 09, 2020	13.05	13.10	13.02	13.08	24,343	+0.07(+0.52%)
Jul 08, 2020	12.86	13.01	12.84	13.01	29,802	+0.19(+1.50%)
Jul 07, 2020	12.70	12.82	12.68	12.82	15,689	+0.15(+1.21%)
Jul 06, 2020	12.64	12.69	12.64	12.66	25,538	+0.04(+0.30%)
Jul 02, 2020	12.60	12.67	12.59	12.63	36,556	-0.03(-0.23%)
Jul 01, 2020	12.77	12.77	12.54	12.65	40,850	+0.07(+0.53%)
Jun 30, 2020	12.57	12.59	12.48	12.59	13,756	+0.03(+0.23%)
Jun 29, 2020	12.52	12.57	12.47	12.56	22,316	+0.03(+0.23%)
Jun 26, 2020	12.52	12.59	12.48	12.53	22,288	-0.04(-0.31%)
Jun 25, 2020	12.52	12.57	12.51	12.57	23,023	+0.02(+0.15%)
Jun 24, 2020	12.55	12.55	12.51	12.55	15,408	+0.00(+0.00%)
Jun 23, 2020	12.48	12.56	12.42	12.55	26,119	+0.03(+0.23%)
Jun 22, 2020	12.45	12.52	12.40	12.52	17,046	+0.06(+0.46%)
Jun 19, 2020	12.41	12.51	12.41	12.46	18,434	-0.01(-0.08%)
Jun 18, 2020	12.47	12.47	12.42	12.47	13,890	+0.01(+0.08%)
Jun 17, 2020	12.49	12.53	12.44	12.46	22,626	-0.01(-0.08%)
Jun 16, 2020	12.36	12.54	12.36	12.47	37,434	+0.10(+0.78%)
Jun 15, 2020	12.38	12.42	12.33	12.38	23,131	+0.03(+0.21%)
Jun 12, 2020	12.32	12.36	12.30	12.35	6,873	+0.08(+0.61%)
Jun 11, 2020	12.33	12.33	12.18	12.28	29,454	-0.07(-0.55%)
Jun 10, 2020	12.27	12.35	12.27	12.34	25,158	+0.08(+0.63%)
Jun 09, 2020	12.29	12.30	12.24	12.27	8,488	-0.02(-0.16%)
Jun 08, 2020	12.23	12.30	12.22	12.29	33,027	+0.06(+0.47%)
Jun 05, 2020	12.24	12.28	12.19	12.23	25,626	+0.02(+0.16%)
Jun 04, 2020	12.29	12.29	12.17	12.21	22,473	-0.00(-0.01%)
Jun 03, 2020	12.22	12.29	12.14	12.21	46,389	-0.01(-0.07%)
Jun 02, 2020	12.23	12.28	12.20	12.22	31,798	+0.00(+0.00%)