BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	5.016	5.128	5.016	5.102	37,676	+0.02(+0.30%)
Sep 29, 2008	5.280	5.280	4.991	5.087	41,954	-0.11(-2.05%)
Sep 26, 2008	5.199	5.229	5.184	5.194	0	-0.10(-1.82%)
Sep 25, 2008	5.143	5.290	5.143	5.290	18,564	+0.10(+1.96%)
Sep 24, 2008	5.173	5.204	5.153	5.189	50,365	-0.01(-0.20%)
Sep 23, 2008	5.376	5.376	5.112	5.199	45,958	-0.22(-4.12%)
Sep 22, 2008	5.635	5.635	5.422	5.422	35,088	-0.21(-3.78%)
Sep 19, 2008	5.498	5.712	5.498	5.635	0	+0.32(+6.05%)
Sep 18, 2008	5.590	5.605	5.107	5.314	105,429	-0.37(-6.47%)
Sep 17, 2008	6.026	6.026	5.681	5.681	79,189	-0.42(-6.83%)
Sep 16, 2008	6.240	6.240	6.092	6.097	49,915	-0.25(-3.92%)
Sep 15, 2008	6.382	6.387	6.311	6.346	68,249	-0.01(-0.16%)
Sep 12, 2008	6.351	6.377	6.351	6.356	15,363	-0.01(-0.08%)
Sep 11, 2008	6.346	6.361	6.321	6.361	72,457	+0.01(+0.08%)
Sep 10, 2008	6.326	6.361	6.224	6.356	65,401	+0.02(+0.39%)
Sep 09, 2008	6.366	6.407	6.329	6.331	42,035	-0.08(-1.18%)
Sep 08, 2008	6.432	6.443	6.351	6.407	30,715	+0.00(+0.00%)
Sep 05, 2008	6.351	6.417	6.351	6.407	0	+0.02(+0.24%)
Sep 04, 2008	6.341	6.402	6.341	6.392	9,257	+0.01(+0.16%)
Sep 03, 2008	6.346	6.382	6.346	6.382	26,817	-0.02(-0.32%)
Sep 02, 2008	6.397	6.402	6.372	6.402	15,822	+0.04(+0.56%)
Aug 29, 2008	6.326	6.377	6.326	6.366	0	-0.02(-0.24%)
Aug 28, 2008	6.427	6.427	6.341	6.382	30,924	-0.02(-0.24%)
Aug 27, 2008	6.377	6.397	6.361	6.397	27,181	+0.04(+0.56%)
Aug 26, 2008	6.321	6.366	6.285	6.361	20,490	+0.01(+0.16%)
Aug 25, 2008	6.300	6.366	6.300	6.351	25,741	+0.03(+0.40%)
Aug 22, 2008	6.265	6.336	6.265	6.326	0	-0.02(-0.32%)
Aug 21, 2008	6.372	6.372	6.280	6.346	14,465	-0.03(-0.40%)
Aug 20, 2008	6.356	6.387	6.306	6.372	41,030	-0.02(-0.32%)
Aug 19, 2008	6.341	6.392	6.311	6.392	18,318	+0.00(+0.00%)
Aug 18, 2008	6.346	6.397	6.346	6.392	4,333	+0.00(+0.00%)
Aug 15, 2008	6.377	6.392	6.331	6.392	0	+0.02(+0.32%)
Aug 14, 2008	6.341	6.397	6.321	6.372	26,984	-0.02(-0.24%)
Aug 13, 2008	6.346	6.387	6.346	6.387	11,030	+0.00(+0.00%)
Aug 12, 2008	6.407	6.412	6.336	6.387	11,030	-0.02(-0.24%)
Aug 11, 2008	6.402	6.407	6.336	6.402	15,757	+0.02(+0.32%)
Aug 08, 2008	6.356	6.382	6.311	6.382	26,541	+0.04(+0.64%)
Aug 07, 2008	6.361	6.387	6.265	6.341	19,255	-0.10(-1.58%)
Aug 06, 2008	6.422	6.458	6.411	6.443	9,168	-0.02(-0.24%)
Aug 05, 2008	6.458	6.463	6.427	6.458	6,761	+0.02(+0.24%)
Aug 04, 2008	6.422	6.458	6.402	6.443	15,905	-0.02(-0.31%)
Aug 01, 2008	6.458	6.463	6.447	6.463	4,197	+0.00(+0.00%)
Jul 31, 2008	6.488	6.488	6.438	6.463	19,039	+0.01(+0.16%)
Jul 30, 2008	6.392	6.458	6.372	6.453	12,015	+0.02(+0.32%)
Jul 29, 2008	6.432	6.432	6.346	6.432	26,275	+0.03(+0.40%)
Jul 28, 2008	6.336	6.412	6.260	6.407	51,909	+0.04(+0.56%)
Jul 25, 2008	6.260	6.372	6.260	6.372	46,090	+0.02(+0.32%)
Jul 24, 2008	6.377	6.377	6.300	6.351	6,893	-0.04(-0.56%)
Jul 23, 2008	6.372	6.397	6.346	6.387	10,724	-0.04(-0.55%)
Jul 22, 2008	6.361	6.422	6.245	6.422	55,545	+0.03(+0.40%)
Jul 21, 2008	6.382	6.402	6.331	6.397	25,605	-0.02(-0.32%)
Jul 18, 2008	6.427	6.438	6.331	6.417	17,790	-0.01(-0.08%)
Jul 17, 2008	6.311	6.422	6.311	6.422	19,106	+0.09(+1.36%)
Jul 16, 2008	6.290	6.361	6.290	6.336	20,977	+0.02(+0.24%)
Jul 15, 2008	6.229	6.344	6.229	6.321	60,130	-0.04(-0.64%)
Jul 14, 2008	6.316	6.387	6.306	6.361	53,457	+0.06(+0.89%)
Jul 11, 2008	6.397	6.422	6.275	6.306	35,917	-0.16(-2.51%)
Jul 10, 2008	6.443	6.498	6.417	6.468	26,886	-0.04(-0.62%)
Jul 09, 2008	6.564	6.564	6.493	6.509	69,530	-0.06(-0.85%)
Jul 08, 2008	6.595	6.630	6.498	6.564	61,515	-0.04(-0.54%)
Jul 07, 2008	6.610	6.666	6.595	6.600	7,346	-0.07(-1.07%)
Jul 04, 2008	6.661	6.702	6.646	6.671	6,106	+0.00(+0.00%)
Jul 03, 2008	6.661	6.702	6.646	6.671	6,106	-0.04(-0.53%)
Jul 02, 2008	6.646	6.707	6.590	6.707	6,139	+0.03(+0.46%)