BlackRock Strategic Municipal Trust (NY: BSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.783	7.808	7.783	7.783	6,303	+0.04(+0.46%)
Feb 26, 2004	7.874	7.874	7.747	7.747	19,696	-0.08(-0.97%)
Feb 25, 2004	7.869	7.869	7.763	7.824	75,045	+0.01(+0.06%)
Feb 24, 2004	7.869	7.869	7.808	7.818	26,590	-0.10(-1.28%)
Feb 23, 2004	7.839	7.925	7.727	7.920	113,651	+0.13(+1.63%)
Feb 20, 2004	7.829	7.829	7.768	7.793	10,242	-0.03(-0.32%)
Feb 19, 2004	7.849	7.849	7.783	7.818	15,363	-0.02(-0.26%)
Feb 18, 2004	7.788	7.839	7.788	7.839	33,287	+0.08(+1.05%)
Feb 17, 2004	7.773	7.813	7.707	7.758	30,727	+0.01(+0.07%)
Feb 13, 2004	7.722	7.752	7.712	7.752	25,212	+0.03(+0.33%)
Feb 12, 2004	7.773	7.783	7.717	7.727	27,575	-0.07(-0.85%)
Feb 11, 2004	7.783	7.829	7.747	7.793	37,227	+0.06(+0.79%)
Feb 10, 2004	7.737	7.737	7.727	7.732	3,939	+0.00(+0.00%)
Feb 09, 2004	7.793	7.864	7.732	7.732	29,939	-0.02(-0.20%)
Feb 06, 2004	7.752	7.824	7.742	7.747	17,136	+0.03(+0.33%)
Feb 05, 2004	7.879	7.879	7.717	7.722	36,636	-0.12(-1.55%)
Feb 04, 2004	7.859	7.859	7.824	7.844	16,151	+0.00(+0.00%)
Feb 03, 2004	7.707	7.844	7.702	7.844	31,515	+0.16(+2.11%)
Feb 02, 2004	7.605	7.681	7.605	7.681	19,696	+0.13(+1.68%)
Jan 30, 2004	7.620	7.631	7.549	7.554	25,212	-0.08(-1.06%)
Jan 29, 2004	7.824	7.824	7.636	7.636	34,075	-0.18(-2.34%)
Jan 28, 2004	7.879	7.900	7.793	7.818	31,909	+0.04(+0.52%)
Jan 27, 2004	7.742	7.778	7.737	7.778	23,242	+0.06(+0.72%)
Jan 26, 2004	7.692	7.722	7.666	7.722	13,787	+0.09(+1.13%)
Jan 23, 2004	7.661	7.702	7.636	7.636	29,939	-0.03(-0.33%)
Jan 22, 2004	7.646	7.666	7.646	7.661	10,636	+0.00(+0.00%)
Jan 21, 2004	7.697	7.702	7.615	7.661	34,272	+0.02(+0.20%)
Jan 20, 2004	7.656	7.656	7.590	7.646	15,954	+0.04(+0.53%)
Jan 16, 2004	7.656	7.656	7.595	7.605	15,166	+0.00(+0.00%)
Jan 15, 2004	7.626	7.712	7.605	7.605	21,075	-0.02(-0.27%)
Jan 14, 2004	7.626	7.626	7.626	7.626	1,575	+0.03(+0.40%)
Jan 13, 2004	7.544	7.615	7.539	7.595	8,666	-0.03(-0.40%)
Jan 12, 2004	7.580	7.626	7.565	7.626	15,166	+0.10(+1.28%)
Jan 09, 2004	7.565	7.565	7.529	7.529	5,318	+0.02(+0.20%)
Jan 08, 2004	7.504	7.514	7.463	7.514	12,409	+0.03(+0.41%)
Jan 07, 2004	7.514	7.514	7.483	7.483	9,651	+0.04(+0.55%)
Jan 06, 2004	7.428	7.488	7.428	7.443	14,969	-0.02(-0.20%)
Jan 05, 2004	7.458	7.463	7.407	7.458	13,393	+0.04(+0.48%)
Jan 02, 2004	7.463	7.463	7.422	7.422	32,499	-0.04(-0.48%)
Dec 31, 2003	7.412	7.458	7.372	7.458	15,954	+0.10(+1.31%)
Dec 30, 2003	7.417	7.428	7.341	7.362	51,802	-0.01(-0.14%)
Dec 29, 2003	7.422	7.407	7.372	7.372	15,757	-0.05(-0.68%)
Dec 26, 2003	7.422	7.422	7.422	7.422	1,772	+0.05(+0.62%)
Dec 24, 2003	7.417	7.417	7.377	7.377	13,196	-0.01(-0.14%)
Dec 23, 2003	7.392	7.392	7.392	7.387	5,121	+0.02(+0.21%)
Dec 22, 2003	7.377	7.428	7.367	7.372	17,530	-0.02(-0.21%)
Dec 19, 2003	7.433	7.433	7.367	7.387	12,802	-0.01(-0.14%)
Dec 18, 2003	7.392	7.397	7.392	7.397	8,075	+0.03(+0.41%)
Dec 17, 2003	7.397	7.397	7.321	7.367	19,696	-0.03(-0.41%)
Dec 16, 2003	7.321	7.321	7.301	7.397	19,106	+0.10(+1.32%)
Dec 15, 2003	7.367	7.367	7.306	7.301	19,106	-0.09(-1.17%)
Dec 12, 2003	7.422	7.458	7.387	7.387	38,212	+0.02(+0.21%)
Dec 11, 2003	7.296	7.372	7.296	7.372	11,030	+0.04(+0.55%)
Dec 10, 2003	7.372	7.372	7.341	7.331	10,439	-0.01(-0.07%)
Dec 09, 2003	7.387	7.387	7.336	7.336	5,712	+0.00(+0.00%)
Dec 08, 2003	7.367	7.367	7.336	7.336	14,969	-0.03(-0.41%)
Dec 05, 2003	7.422	7.422	7.356	7.367	5,121	-0.02(-0.27%)
Dec 04, 2003	7.417	7.417	7.387	7.387	7,681	+0.03(+0.34%)
Dec 03, 2003	7.453	7.453	7.387	7.362	13,590	-0.05(-0.68%)
Dec 02, 2003	7.402	7.412	7.402	7.412	13,393	-0.01(-0.07%)