BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	8.118	8.199	8.103	8.123	22,454	+0.01(+0.13%)
Sep 27, 2007	8.113	8.118	8.011	8.113	15,560	+0.07(+0.88%)
Sep 26, 2007	8.047	8.047	7.966	8.042	9,848	+0.02(+0.19%)
Sep 25, 2007	7.920	8.042	7.895	8.027	36,439	+0.09(+1.15%)
Sep 24, 2007	7.981	8.011	7.920	7.935	60,469	-0.07(-0.89%)
Sep 21, 2007	8.022	8.037	7.991	8.006	15,954	-0.05(-0.57%)
Sep 20, 2007	8.118	8.159	7.981	8.052	26,787	-0.12(-1.43%)
Sep 19, 2007	8.159	8.220	8.148	8.169	22,060	+0.06(+0.69%)
Sep 18, 2007	8.052	8.148	8.047	8.113	26,393	+0.05(+0.63%)
Sep 17, 2007	8.037	8.062	7.991	8.062	31,909	+0.03(+0.38%)
Sep 14, 2007	8.011	8.113	8.001	8.032	26,984	+0.03(+0.38%)
Sep 13, 2007	8.077	8.103	8.001	8.001	33,090	-0.11(-1.38%)
Sep 12, 2007	8.103	8.148	8.072	8.113	35,257	-0.02(-0.19%)
Sep 11, 2007	8.108	8.189	8.067	8.128	51,999	+0.07(+0.82%)
Sep 10, 2007	8.037	8.098	8.037	8.062	18,318	+0.04(+0.44%)
Sep 07, 2007	7.945	8.072	7.945	8.027	36,242	+0.11(+1.41%)
Sep 06, 2007	7.844	8.072	7.844	7.915	56,924	-0.01(-0.06%)
Sep 05, 2007	7.996	7.996	7.854	7.920	58,893	-0.13(-1.58%)
Sep 04, 2007	8.072	8.113	8.022	8.047	57,121	-0.04(-0.50%)
Aug 31, 2007	7.996	8.088	7.971	8.088	24,818	+0.09(+1.14%)
Aug 30, 2007	7.981	8.027	7.981	7.996	29,742	-0.02(-0.25%)
Aug 29, 2007	8.022	8.022	7.920	8.016	55,151	+0.15(+1.94%)
Aug 28, 2007	7.869	7.945	7.829	7.864	28,757	-0.08(-1.02%)
Aug 27, 2007	7.940	8.047	7.940	7.945	94,742	-0.02(-0.19%)
Aug 24, 2007	8.103	8.123	7.945	7.961	32,696	-0.18(-2.24%)
Aug 23, 2007	8.214	8.214	8.133	8.143	9,060	+0.02(+0.25%)
Aug 22, 2007	8.113	8.336	8.011	8.123	90,999	+0.08(+0.95%)
Aug 21, 2007	7.615	8.250	7.615	8.047	93,560	+0.43(+5.67%)
Aug 20, 2007	7.549	7.620	7.544	7.615	31,909	+0.10(+1.28%)
Aug 17, 2007	7.311	7.519	7.296	7.519	72,287	+0.29(+4.08%)
Aug 16, 2007	7.351	7.351	6.717	7.224	148,908	-0.13(-1.73%)
Aug 15, 2007	7.280	7.585	7.189	7.351	219,817	+0.06(+0.77%)
Aug 14, 2007	8.037	8.088	7.296	7.296	158,560	-0.74(-9.22%)
Aug 13, 2007	8.240	8.240	8.037	8.037	82,727	-0.20(-2.40%)
Aug 10, 2007	8.352	8.352	8.230	8.235	45,696	-0.11(-1.28%)
Aug 09, 2007	8.301	8.341	8.301	8.341	7,090	+0.03(+0.31%)
Aug 08, 2007	8.316	8.321	8.301	8.316	27,969	-0.03(-0.37%)
Aug 07, 2007	8.352	8.352	8.326	8.346	14,969	+0.00(+0.00%)
Aug 06, 2007	8.326	8.352	8.301	8.346	15,560	-0.02(-0.18%)
Aug 03, 2007	8.346	8.362	8.346	8.362	8,863	+0.00(+0.00%)
Aug 02, 2007	8.362	8.372	8.336	8.362	9,651	+0.00(+0.00%)
Aug 01, 2007	8.352	8.395	8.326	8.362	17,136	-0.06(-0.72%)
Jul 31, 2007	8.418	8.423	8.377	8.423	14,969	+0.05(+0.61%)
Jul 30, 2007	8.407	8.418	8.327	8.372	32,302	+0.03(+0.30%)
Jul 27, 2007	8.250	8.346	8.239	8.346	14,575	+0.09(+1.11%)
Jul 26, 2007	8.423	8.423	8.022	8.255	106,363	-0.18(-2.11%)
Jul 25, 2007	8.478	8.489	8.387	8.433	53,181	-0.08(-0.95%)
Jul 24, 2007	8.550	8.550	8.458	8.514	29,742	+0.01(+0.12%)
Jul 23, 2007	8.524	8.565	8.504	8.504	43,333	-0.02(-0.24%)
Jul 20, 2007	8.509	8.550	8.504	8.524	28,166	+0.02(+0.18%)
Jul 19, 2007	8.539	8.550	8.509	8.509	22,848	-0.02(-0.24%)
Jul 18, 2007	8.534	8.548	8.529	8.529	21,075	-0.01(-0.06%)
Jul 17, 2007	8.626	8.626	8.504	8.534	66,181	-0.02(-0.18%)
Jul 16, 2007	8.560	8.600	8.550	8.550	12,999	-0.01(-0.12%)
Jul 13, 2007	8.666	8.666	8.534	8.560	34,272	-0.13(-1.52%)
Jul 12, 2007	8.697	8.733	8.687	8.692	21,075	-0.09(-0.98%)
Jul 11, 2007	8.737	8.788	8.737	8.778	36,242	-0.01(-0.06%)
Jul 10, 2007	8.808	8.834	8.783	8.783	6,499	-0.05(-0.52%)
Jul 09, 2007	8.783	8.829	8.758	8.829	7,484	+0.10(+1.10%)
Jul 06, 2007	8.692	8.844	8.687	8.732	27,772	+0.04(+0.47%)
Jul 05, 2007	8.676	8.778	8.641	8.692	13,984	+0.02(+0.18%)
Jul 03, 2007	8.803	8.803	8.676	8.676	13,984	-0.02(-0.23%)