BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	7.169	7.174	7.158	7.174	12,212	+0.02(+0.21%)
Sep 29, 2003	7.123	7.158	7.123	7.158	13,984	+0.07(+1.00%)
Sep 26, 2003	7.087	7.087	7.087	7.087	0	+0.00(+0.00%)
Sep 25, 2003	7.128	7.128	7.082	7.087	30,530	+0.01(+0.07%)
Sep 24, 2003	7.092	7.092	7.062	7.082	29,742	-0.03(-0.36%)
Sep 23, 2003	7.255	7.260	7.209	7.108	65,787	-0.18(-2.51%)
Sep 22, 2003	7.235	7.290	7.235	7.290	17,924	-0.01(-0.07%)
Sep 19, 2003	7.214	7.296	7.224	7.296	12,606	+0.09(+1.20%)
Sep 18, 2003	7.235	7.270	7.184	7.209	14,181	-0.03(-0.35%)
Sep 17, 2003	7.158	7.235	7.158	7.235	44,711	+0.07(+0.92%)
Sep 16, 2003	7.123	7.169	7.108	7.169	17,924	+0.05(+0.64%)
Sep 15, 2003	7.123	7.158	7.123	7.123	5,712	-0.05(-0.64%)
Sep 12, 2003	7.021	7.169	7.021	7.169	12,606	+0.13(+1.88%)
Sep 11, 2003	7.082	7.118	7.037	7.037	8,863	-0.07(-0.93%)
Sep 10, 2003	7.194	7.194	7.077	7.103	26,590	-0.08(-1.13%)
Sep 09, 2003	7.158	7.189	7.103	7.184	31,318	+0.08(+1.07%)
Sep 08, 2003	6.955	7.143	6.950	7.108	31,121	+0.08(+1.08%)
Sep 05, 2003	7.032	7.032	7.026	7.032	2,363	+0.04(+0.58%)
Sep 04, 2003	6.920	6.996	6.920	6.991	16,939	+0.06(+0.81%)
Sep 03, 2003	6.828	6.935	6.828	6.935	16,545	+0.04(+0.52%)
Sep 02, 2003	6.874	6.900	6.834	6.900	31,318	+0.06(+0.82%)
Aug 29, 2003	6.894	6.894	6.844	6.844	23,636	+0.00(+0.00%)
Aug 28, 2003	6.834	6.874	6.834	6.844	33,484	+0.01(+0.15%)
Aug 27, 2003	6.889	6.889	6.828	6.834	25,605	-0.03(-0.44%)
Aug 26, 2003	6.859	6.864	6.828	6.864	24,030	-0.04(-0.59%)
Aug 25, 2003	6.960	6.960	6.869	6.905	27,772	-0.05(-0.73%)
Aug 22, 2003	7.032	7.052	6.955	6.955	27,575	-0.10(-1.44%)
Aug 21, 2003	6.950	7.133	6.940	7.057	135,514	+0.08(+1.16%)
Aug 20, 2003	6.930	6.976	6.894	6.976	17,136	+0.07(+1.03%)
Aug 19, 2003	6.900	6.905	6.879	6.905	8,863	+0.03(+0.44%)
Aug 18, 2003	6.864	6.905	6.849	6.874	15,560	+0.01(+0.15%)
Aug 15, 2003	6.849	6.905	6.834	6.864	23,636	+0.06(+0.90%)
Aug 14, 2003	6.803	6.905	6.803	6.803	72,681	-0.18(-2.55%)
Aug 13, 2003	6.991	7.016	6.945	6.981	46,484	-0.05(-0.72%)
Aug 12, 2003	7.006	7.032	7.006	7.032	10,242	+0.03(+0.36%)
Aug 11, 2003	7.032	7.087	7.006	7.006	19,893	-0.05(-0.72%)
Aug 08, 2003	7.006	7.057	7.006	7.057	19,893	-0.03(-0.43%)
Aug 07, 2003	7.001	7.087	7.001	7.087	42,545	+0.10(+1.45%)
Aug 06, 2003	6.955	7.042	6.930	6.986	15,954	+0.06(+0.81%)
Aug 05, 2003	6.981	7.037	6.930	6.930	11,227	-0.10(-1.44%)
Aug 04, 2003	6.996	7.098	6.960	7.032	16,348	+0.06(+0.87%)
Aug 01, 2003	7.103	7.103	6.971	6.971	30,924	-0.10(-1.36%)
Jul 31, 2003	7.103	7.103	7.006	7.067	27,969	-0.07(-0.93%)
Jul 30, 2003	7.219	7.219	7.108	7.133	14,969	-0.08(-1.06%)
Jul 29, 2003	7.265	7.265	7.209	7.209	11,030	-0.04(-0.49%)
Jul 28, 2003	7.316	7.321	7.245	7.245	29,742	-0.08(-1.04%)
Jul 25, 2003	7.311	7.336	7.265	7.321	12,606	+0.01(+0.07%)
Jul 24, 2003	7.311	7.387	7.311	7.316	8,666	+0.02(+0.28%)
Jul 23, 2003	7.336	7.336	7.245	7.296	12,015	-0.08(-1.10%)
Jul 22, 2003	7.316	7.377	7.194	7.377	59,484	+0.06(+0.76%)
Jul 21, 2003	7.362	7.387	7.321	7.321	6,893	-0.09(-1.23%)
Jul 18, 2003	7.362	7.412	7.362	7.412	5,515	+0.06(+0.76%)
Jul 17, 2003	7.478	7.488	7.321	7.356	23,636	-0.07(-0.96%)
Jul 16, 2003	7.448	7.488	7.428	7.428	29,939	-0.06(-0.81%)
Jul 15, 2003	7.549	7.554	7.458	7.488	18,121	-0.06(-0.81%)
Jul 14, 2003	7.600	7.600	7.534	7.549	10,045	-0.03(-0.40%)
Jul 11, 2003	7.575	7.590	7.570	7.580	12,212	+0.01(+0.07%)
Jul 10, 2003	7.580	7.580	7.534	7.575	13,393	-0.02(-0.20%)
Jul 09, 2003	7.565	7.610	7.539	7.590	16,545	+0.00(+0.00%)
Jul 08, 2003	7.539	7.595	7.514	7.590	47,469	+0.00(+0.00%)
Jul 07, 2003	7.580	7.605	7.514	7.590	60,666	-0.04(-0.53%)
Jul 03, 2003	7.651	7.692	7.570	7.631	31,318	-0.02(-0.27%)
Jul 02, 2003	7.686	7.717	7.651	7.651	10,636	-0.01(-0.13%)