BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	7.488	7.615	7.488	7.524	17,924	+0.06(+0.82%)
Apr 28, 2005	7.362	7.463	7.341	7.463	21,272	+0.10(+1.38%)
Apr 27, 2005	7.260	7.362	7.260	7.362	34,863	+0.13(+1.75%)
Apr 26, 2005	7.311	7.351	7.235	7.235	28,166	-0.06(-0.84%)
Apr 25, 2005	7.250	7.336	7.242	7.296	13,590	+0.02(+0.28%)
Apr 22, 2005	7.260	7.275	7.194	7.275	13,590	+0.03(+0.42%)
Apr 21, 2005	7.235	7.250	7.209	7.245	31,121	+0.01(+0.14%)
Apr 20, 2005	7.169	7.260	7.143	7.235	30,136	+0.04(+0.56%)
Apr 19, 2005	7.164	7.214	7.164	7.194	27,181	+0.04(+0.57%)
Apr 18, 2005	7.209	7.214	7.082	7.153	125,272	-0.05(-0.70%)
Apr 15, 2005	7.235	7.240	7.204	7.204	4,727	-0.04(-0.49%)
Apr 14, 2005	7.209	7.240	7.189	7.240	13,393	+0.04(+0.49%)
Apr 13, 2005	7.199	7.301	7.199	7.204	22,060	-0.01(-0.07%)
Apr 12, 2005	7.174	7.209	7.153	7.209	12,606	+0.01(+0.16%)
Apr 11, 2005	7.199	7.224	7.189	7.198	4,727	-0.01(-0.15%)
Apr 08, 2005	7.194	7.219	7.184	7.209	24,621	+0.00(+0.00%)
Apr 07, 2005	7.235	7.235	7.209	7.209	3,742	-0.03(-0.42%)
Apr 06, 2005	7.250	7.285	7.224	7.240	13,393	-0.01(-0.14%)
Apr 05, 2005	7.280	7.280	7.199	7.250	21,272	+0.00(+0.00%)
Apr 04, 2005	7.260	7.260	7.219	7.250	11,818	+0.05(+0.71%)
Apr 01, 2005	7.285	7.316	7.199	7.199	20,878	+0.05(+0.64%)
Mar 31, 2005	7.108	7.153	7.082	7.153	14,181	+0.07(+1.00%)
Mar 30, 2005	7.067	7.082	7.047	7.082	10,045	+0.03(+0.36%)
Mar 29, 2005	7.037	7.077	7.037	7.057	20,681	+0.03(+0.36%)
Mar 28, 2005	7.006	7.037	7.001	7.032	15,363	+0.02(+0.29%)
Mar 24, 2005	7.006	7.108	7.006	7.011	34,666	-0.04(-0.58%)
Mar 23, 2005	7.224	7.224	7.011	7.052	32,302	-0.17(-2.32%)
Mar 22, 2005	7.321	7.321	7.219	7.219	16,545	-0.10(-1.39%)
Mar 21, 2005	7.275	7.321	7.235	7.321	6,303	+0.05(+0.63%)
Mar 18, 2005	7.387	7.387	7.235	7.275	18,318	-0.08(-1.10%)
Mar 17, 2005	7.387	7.387	7.346	7.356	14,772	+0.02(+0.28%)
Mar 16, 2005	7.377	7.387	7.336	7.336	24,030	-0.08(-1.03%)
Mar 15, 2005	7.402	7.463	7.402	7.412	16,939	+0.03(+0.34%)
Mar 14, 2005	7.428	7.458	7.372	7.387	14,969	-0.06(-0.82%)
Mar 11, 2005	7.509	7.524	7.443	7.448	12,015	-0.07(-0.88%)
Mar 10, 2005	7.554	7.560	7.468	7.514	20,287	-0.04(-0.54%)
Mar 09, 2005	7.580	7.641	7.549	7.554	29,742	-0.07(-0.93%)
Mar 08, 2005	7.656	7.692	7.626	7.626	16,545	-0.02(-0.27%)
Mar 07, 2005	7.615	7.717	7.615	7.646	14,772	+0.00(+0.00%)
Mar 04, 2005	7.641	7.717	7.631	7.646	14,575	+0.05(+0.67%)
Mar 03, 2005	7.661	7.681	7.595	7.595	9,060	-0.04(-0.47%)
Mar 02, 2005	7.615	7.631	7.605	7.631	7,287	+0.05(+0.67%)
Mar 01, 2005	7.585	7.600	7.544	7.580	20,484	+0.02(+0.27%)
Feb 28, 2005	7.580	7.580	7.529	7.560	13,393	+0.02(+0.27%)
Feb 25, 2005	7.549	7.570	7.519	7.539	12,999	+0.03(+0.34%)
Feb 24, 2005	7.539	7.539	7.509	7.514	17,136	+0.01(+0.14%)
Feb 23, 2005	7.514	7.539	7.483	7.504	29,742	+0.00(+0.00%)
Feb 22, 2005	7.539	7.560	7.504	7.504	16,939	-0.04(-0.47%)
Feb 18, 2005	7.509	7.549	7.478	7.539	8,272	+0.03(+0.41%)
Feb 17, 2005	7.626	7.641	7.494	7.509	29,151	-0.12(-1.53%)
Feb 16, 2005	7.671	7.671	7.610	7.626	9,060	-0.04(-0.46%)
Feb 15, 2005	7.651	7.676	7.610	7.661	34,469	-0.06(-0.72%)
Feb 14, 2005	7.844	7.844	7.707	7.717	21,469	-0.11(-1.36%)
Feb 11, 2005	7.773	7.844	7.742	7.824	27,378	+0.05(+0.65%)
Feb 10, 2005	7.829	7.829	7.742	7.773	16,151	-0.04(-0.52%)
Feb 09, 2005	7.788	7.813	7.783	7.813	29,939	+0.01(+0.13%)
Feb 08, 2005	7.727	7.808	7.712	7.803	33,681	+0.09(+1.18%)
Feb 07, 2005	7.676	7.712	7.656	7.712	12,606	+0.06(+0.80%)
Feb 04, 2005	7.788	7.818	7.615	7.651	45,696	-0.10(-1.31%)
Feb 03, 2005	7.707	7.788	7.692	7.752	13,196	+0.01(+0.13%)
Feb 02, 2005	7.752	7.783	7.717	7.742	22,060	-0.05(-0.65%)