BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.23	13.33	13.23	13.30	11,642	+0.05(+0.36%)
Sep 27, 2019	13.26	13.34	13.24	13.25	6,591	-0.04(-0.28%)
Sep 26, 2019	13.28	13.32	13.20	13.29	21,500	+0.09(+0.70%)
Sep 25, 2019	13.18	13.34	13.15	13.20	23,900	-0.06(-0.42%)
Sep 24, 2019	13.22	13.33	13.21	13.25	15,260	+0.04(+0.28%)
Sep 23, 2019	13.29	13.29	13.19	13.21	10,911	-0.03(-0.21%)
Sep 20, 2019	13.25	13.25	13.20	13.24	5,403	-0.01(-0.07%)
Sep 19, 2019	13.20	13.30	13.09	13.25	6,561	+0.09(+0.70%)
Sep 18, 2019	13.13	13.22	13.07	13.16	14,769	+0.05(+0.35%)
Sep 17, 2019	13.09	13.13	12.96	13.11	51,883	+0.02(+0.14%)
Sep 16, 2019	13.37	13.37	12.94	13.09	87,103	-0.26(-1.94%)
Sep 13, 2019	13.71	13.74	13.34	13.35	32,634	-0.34(-2.47%)
Sep 12, 2019	13.76	13.76	13.69	13.69	13,258	-0.12(-0.87%)
Sep 11, 2019	13.65	13.81	13.65	13.81	31,495	+0.18(+1.35%)
Sep 10, 2019	13.57	13.65	13.56	13.63	15,951	+0.06(+0.48%)
Sep 09, 2019	13.65	13.69	13.53	13.56	11,786	-0.03(-0.20%)
Sep 06, 2019	13.62	13.69	13.59	13.59	13,883	-0.08(-0.61%)
Sep 05, 2019	13.53	13.71	13.52	13.67	20,892	+0.12(+0.88%)
Sep 04, 2019	13.52	13.60	13.52	13.55	17,082	+0.03(+0.20%)
Sep 03, 2019	13.51	13.65	13.51	13.53	20,164	+0.02(+0.14%)
Aug 30, 2019	13.52	13.74	13.51	13.51	18,872	-0.07(-0.54%)
Aug 29, 2019	13.50	13.70	13.44	13.58	20,957	+0.11(+0.82%)
Aug 28, 2019	13.39	13.69	13.39	13.47	24,387	+0.08(+0.57%)
Aug 27, 2019	13.45	13.47	13.37	13.39	24,148	+0.03(+0.26%)
Aug 26, 2019	13.27	13.36	13.25	13.36	22,866	+0.10(+0.76%)
Aug 23, 2019	13.18	13.38	13.17	13.26	51,736	+0.07(+0.56%)
Aug 22, 2019	13.17	13.22	13.12	13.18	12,358	+0.04(+0.32%)
Aug 21, 2019	13.23	13.26	13.12	13.14	33,158	-0.06(-0.45%)
Aug 20, 2019	13.18	13.32	13.18	13.20	19,848	+0.01(+0.07%)
Aug 19, 2019	13.16	13.23	13.13	13.19	22,016	+0.03(+0.21%)
Aug 16, 2019	13.11	13.22	13.11	13.17	18,004	+0.03(+0.21%)
Aug 15, 2019	13.15	13.21	13.14	13.14	10,265	-0.04(-0.28%)
Aug 14, 2019	13.20	13.22	13.15	13.18	25,279	-0.01(-0.11%)
Aug 13, 2019	13.08	13.20	13.07	13.19	18,849	+0.03(+0.21%)
Aug 12, 2019	13.17	13.20	13.13	13.16	14,202	+0.03(+0.21%)
Aug 09, 2019	13.12	13.18	13.12	13.13	7,512	-0.01(-0.07%)
Aug 08, 2019	13.12	13.14	13.08	13.14	9,523	+0.06(+0.49%)
Aug 07, 2019	13.16	13.26	13.08	13.08	8,025	-0.02(-0.14%)
Aug 06, 2019	13.12	13.12	13.06	13.10	12,849	+0.02(+0.14%)
Aug 05, 2019	13.10	13.13	13.07	13.08	16,864	+0.02(+0.18%)
Aug 02, 2019	13.11	13.12	13.03	13.06	20,142	+0.00(+0.04%)
Aug 01, 2019	13.03	13.11	13.01	13.05	26,998	+0.04(+0.28%)
Jul 31, 2019	12.95	13.02	12.95	13.01	32,663	+0.08(+0.64%)
Jul 30, 2019	12.95	12.97	12.91	12.93	31,333	+0.02(+0.14%)
Jul 29, 2019	12.81	12.93	12.81	12.91	14,213	+0.06(+0.50%)
Jul 26, 2019	12.84	12.89	12.80	12.85	22,320	-0.04(-0.29%)
Jul 25, 2019	12.84	12.92	12.84	12.89	30,033	-0.01(-0.07%)
Jul 24, 2019	12.91	12.98	12.88	12.89	33,744	-0.03(-0.25%)
Jul 23, 2019	12.98	13.04	12.91	12.93	36,548	-0.11(-0.81%)
Jul 22, 2019	13.05	13.07	12.99	13.03	18,677	+0.00(+0.00%)
Jul 19, 2019	13.04	13.08	13.00	13.03	19,489	-0.03(-0.21%)
Jul 18, 2019	13.08	13.08	12.97	13.06	33,668	+0.01(+0.07%)
Jul 17, 2019	13.13	13.13	13.05	13.05	24,690	-0.07(-0.56%)
Jul 16, 2019	13.17	13.23	13.11	13.12	13,575	-0.05(-0.35%)
Jul 15, 2019	13.28	13.28	13.17	13.17	19,105	-0.06(-0.42%)
Jul 12, 2019	13.18	13.23	13.14	13.23	23,191	+0.04(+0.31%)
Jul 11, 2019	13.17	13.22	13.04	13.18	9,375	+0.02(+0.14%)
Jul 10, 2019	12.94	13.17	12.94	13.17	16,558	+0.24(+1.84%)
Jul 09, 2019	12.91	12.96	12.91	12.93	11,125	+0.02(+0.14%)
Jul 08, 2019	12.91	12.93	12.89	12.91	10,579	+0.02(+0.14%)
Jul 05, 2019	12.94	12.94	12.89	12.89	11,148	-0.05(-0.35%)
Jul 03, 2019	12.92	12.95	12.92	12.94	12,022	-0.01(-0.07%)
Jul 02, 2019	12.89	13.10	12.89	12.95	27,942	-0.05(-0.35%)