BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.103	7.108	7.047	7.067	20,090	-0.02(-0.22%)
Apr 29, 2003	6.986	7.087	6.986	7.082	23,045	+0.04(+0.58%)
Apr 28, 2003	7.006	7.042	7.006	7.042	6,499	+0.08(+1.09%)
Apr 25, 2003	6.976	6.981	6.966	6.966	10,045	-0.01(-0.15%)
Apr 24, 2003	7.006	7.011	6.930	6.976	27,378	-0.06(-0.87%)
Apr 23, 2003	7.032	7.037	7.026	7.037	5,515	+0.03(+0.43%)
Apr 22, 2003	7.052	7.057	7.006	7.006	11,030	-0.02(-0.22%)
Apr 21, 2003	7.042	7.052	7.021	7.021	7,484	-0.02(-0.22%)
Apr 17, 2003	7.026	7.042	7.021	7.037	9,848	+0.06(+0.80%)
Apr 16, 2003	6.960	7.057	6.955	6.981	25,409	-0.01(-0.07%)
Apr 15, 2003	6.991	6.991	6.981	6.986	7,090	-0.05(-0.65%)
Apr 14, 2003	7.057	7.082	7.032	7.032	4,924	+0.02(+0.22%)
Apr 11, 2003	6.955	7.082	6.894	7.016	41,954	-0.01(-0.07%)
Apr 10, 2003	7.032	7.032	7.021	7.021	3,545	+0.00(+0.00%)
Apr 09, 2003	6.955	7.021	6.955	7.021	4,727	+0.05(+0.65%)
Apr 08, 2003	6.884	6.976	6.879	6.976	17,727	+0.10(+1.40%)
Apr 07, 2003	6.889	6.905	6.859	6.879	52,393	-0.08(-1.09%)
Apr 04, 2003	6.930	6.966	6.925	6.955	18,515	+0.03(+0.44%)
Apr 03, 2003	6.894	6.940	6.864	6.925	28,560	+0.00(+0.00%)
Apr 02, 2003	6.955	6.981	6.910	6.925	26,787	-0.03(-0.44%)
Apr 01, 2003	6.976	6.976	6.925	6.955	21,469	+0.02(+0.22%)
Mar 31, 2003	6.940	6.976	6.910	6.940	23,242	+0.04(+0.59%)
Mar 28, 2003	6.889	6.900	6.889	6.900	2,560	+0.01(+0.15%)
Mar 27, 2003	6.854	6.889	6.854	6.889	2,560	+0.06(+0.82%)
Mar 26, 2003	6.854	6.894	6.818	6.834	10,045	-0.05(-0.66%)
Mar 25, 2003	6.823	6.879	6.823	6.879	5,712	+0.05(+0.74%)
Mar 24, 2003	6.854	6.854	6.828	6.828	9,848	-0.04(-0.59%)
Mar 21, 2003	6.945	6.950	6.864	6.869	12,212	-0.08(-1.17%)
Mar 20, 2003	6.966	6.971	6.935	6.950	2,166	-0.02(-0.22%)
Mar 19, 2003	6.971	6.976	6.966	6.966	1,969	-0.01(-0.15%)
Mar 18, 2003	6.910	6.976	6.905	6.976	12,015	+0.06(+0.88%)
Mar 17, 2003	7.032	7.032	6.910	6.915	12,802	-0.11(-1.52%)
Mar 14, 2003	7.011	7.032	6.981	7.021	10,242	+0.02(+0.22%)
Mar 13, 2003	7.011	7.011	6.981	7.006	2,166	-0.03(-0.36%)
Mar 12, 2003	6.971	7.032	6.971	7.032	14,969	+0.03(+0.36%)
Mar 11, 2003	7.016	7.021	7.006	7.006	15,757	-0.01(-0.14%)
Mar 10, 2003	7.021	7.021	7.006	7.016	22,454	-0.01(-0.07%)
Mar 07, 2003	7.001	7.021	7.001	7.021	16,151	+0.02(+0.29%)
Mar 06, 2003	6.981	7.001	6.971	7.001	8,863	+0.04(+0.58%)
Mar 05, 2003	6.935	6.966	6.935	6.960	6,499	+0.02(+0.22%)
Mar 04, 2003	6.940	6.966	6.940	6.945	10,242	+0.04(+0.59%)
Mar 03, 2003	6.930	6.930	6.905	6.905	5,121	+0.02(+0.30%)
Feb 28, 2003	6.894	6.894	6.864	6.884	2,757	+0.02(+0.22%)
Feb 27, 2003	6.894	6.910	6.869	6.869	16,151	-0.04(-0.59%)
Feb 26, 2003	6.905	6.910	6.879	6.910	12,015	+0.03(+0.37%)
Feb 25, 2003	6.813	6.884	6.813	6.884	39,787	+0.05(+0.67%)
Feb 24, 2003	6.793	6.839	6.793	6.839	16,545	+0.03(+0.37%)
Feb 21, 2003	6.783	6.813	6.762	6.813	26,787	-0.02(-0.22%)
Feb 20, 2003	6.798	6.828	6.778	6.828	13,787	+0.05(+0.75%)
Feb 19, 2003	6.762	6.793	6.732	6.778	15,166	+0.02(+0.23%)
Feb 18, 2003	6.762	6.839	6.752	6.762	17,727	+0.01(+0.08%)
Feb 14, 2003	6.849	6.849	6.752	6.757	27,772	-0.10(-1.41%)
Feb 13, 2003	6.905	6.905	6.844	6.854	26,590	-0.05(-0.74%)
Feb 12, 2003	6.905	6.930	6.879	6.905	6,696	-0.03(-0.37%)
Feb 11, 2003	6.930	6.930	6.900	6.930	8,469	+0.03(+0.44%)
Feb 10, 2003	6.905	6.905	6.894	6.900	12,015	-0.03(-0.37%)
Feb 07, 2003	6.945	6.971	6.915	6.925	7,878	+0.02(+0.29%)
Feb 06, 2003	6.971	6.996	6.905	6.905	15,757	-0.06(-0.80%)
Feb 05, 2003	6.955	6.966	6.955	6.960	11,030	+0.01(+0.07%)
Feb 04, 2003	6.920	6.955	6.920	6.955	13,196	+0.05(+0.74%)