BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.639	6.671	6.612	6.667	73,345	+0.05(+0.69%)
Jan 29, 2004	6.653	6.658	6.617	6.621	54,460	-0.03(-0.48%)
Jan 28, 2004	6.671	6.671	6.617	6.653	76,419	+0.01(+0.14%)
Jan 27, 2004	6.649	6.653	6.603	6.644	111,774	+0.00(+0.00%)
Jan 26, 2004	6.626	6.676	6.626	6.644	181,606	+0.01(+0.14%)
Jan 23, 2004	6.667	6.717	6.635	6.635	89,375	-0.03(-0.48%)
Jan 22, 2004	6.694	6.694	6.626	6.667	266,810	+0.01(+0.14%)
Jan 21, 2004	6.680	6.699	6.649	6.658	99,038	+0.00(+0.07%)
Jan 20, 2004	6.644	6.676	6.644	6.653	123,193	-0.02(-0.27%)
Jan 16, 2004	6.639	6.671	6.626	6.671	77,956	+0.05(+0.69%)
Jan 15, 2004	6.639	6.658	6.608	6.626	102,771	+0.02(+0.34%)
Jan 14, 2004	6.580	6.630	6.548	6.603	85,423	+0.06(+0.90%)
Jan 13, 2004	6.603	6.649	6.544	6.544	211,252	-0.08(-1.17%)
Jan 12, 2004	6.557	6.671	6.557	6.621	105,845	+0.03(+0.48%)
Jan 09, 2004	6.535	6.580	6.535	6.589	79,274	+0.08(+1.26%)
Jan 08, 2004	6.421	6.507	6.421	6.507	54,460	+0.04(+0.63%)
Jan 07, 2004	6.439	6.462	6.430	6.466	101,893	+0.06(+0.92%)
Jan 06, 2004	6.412	6.453	6.380	6.407	104,967	+0.00(+0.00%)
Jan 05, 2004	6.357	6.407	6.353	6.407	162,721	+0.05(+0.79%)
Jan 02, 2004	6.384	6.384	6.357	6.357	81,250	-0.03(-0.43%)
Dec 31, 2003	6.339	6.384	6.312	6.384	107,822	+0.07(+1.15%)
Dec 30, 2003	6.312	6.353	6.284	6.312	110,457	+0.01(+0.14%)
Dec 29, 2003	6.312	6.330	6.289	6.302	158,109	+0.00(+0.07%)
Dec 26, 2003	6.312	6.312	6.284	6.298	60,608	-0.01(-0.22%)
Dec 24, 2003	6.275	6.312	6.248	6.312	186,437	+0.03(+0.43%)
Dec 23, 2003	6.266	6.312	6.252	6.284	165,795	-0.00(-0.07%)
Dec 22, 2003	6.302	6.316	6.248	6.289	144,714	-0.03(-0.43%)
Dec 19, 2003	6.243	6.316	6.239	6.316	168,650	+0.02(+0.36%)
Dec 18, 2003	6.312	6.312	6.252	6.293	177,653	+0.00(+0.00%)
Dec 17, 2003	6.252	6.316	6.239	6.293	251,658	+0.03(+0.51%)
Dec 16, 2003	6.225	6.280	6.216	6.261	175,897	+0.03(+0.44%)
Dec 15, 2003	6.271	6.271	6.239	6.234	159,427	-0.05(-0.80%)
Dec 12, 2003	6.266	6.334	6.248	6.284	181,826	+0.04(+0.58%)
Dec 11, 2003	6.239	6.307	6.230	6.248	160,744	-0.08(-1.29%)
Dec 10, 2003	6.343	6.343	6.289	6.330	83,666	+0.00(+0.00%)
Dec 09, 2003	6.293	6.330	6.293	6.330	229,039	+0.00(+0.00%)
Dec 08, 2003	6.375	6.407	6.330	6.330	70,710	+0.00(+0.00%)
Dec 05, 2003	6.325	6.375	6.325	6.330	66,098	-0.01(-0.14%)
Dec 04, 2003	6.384	6.394	6.298	6.339	110,237	-0.04(-0.57%)
Dec 03, 2003	6.353	6.375	6.339	6.375	98,159	+0.01(+0.14%)
Dec 02, 2003	6.284	6.343	6.266	6.366	165,795	+0.12(+1.90%)
Dec 01, 2003	6.280	6.366	6.248	6.248	136,808	-0.01(-0.22%)
Nov 28, 2003	6.257	6.261	6.239	6.261	19,324	+0.01(+0.22%)
Nov 26, 2003	6.207	6.248	6.202	6.248	107,822	+0.04(+0.66%)
Nov 25, 2003	6.239	6.239	6.207	6.207	51,166	+0.00(+0.00%)
Nov 24, 2003	6.225	6.261	6.207	6.207	131,538	-0.03(-0.44%)
Nov 21, 2003	6.230	6.248	6.202	6.234	70,271	+0.00(+0.07%)
Nov 20, 2003	6.257	6.275	6.230	6.230	87,399	-0.04(-0.65%)
Nov 19, 2003	6.280	6.302	6.248	6.271	77,737	+0.02(+0.36%)
Nov 18, 2003	6.257	6.280	6.230	6.248	121,217	-0.04(-0.58%)
Nov 17, 2003	6.261	6.284	6.261	6.284	129,562	+0.03(+0.44%)
Nov 14, 2003	6.252	6.257	6.234	6.257	114,849	+0.02(+0.29%)
Nov 13, 2003	6.239	6.239	6.189	6.239	170,846	+0.01(+0.15%)
Nov 12, 2003	6.330	6.330	6.225	6.230	140,981	-0.10(-1.65%)
Nov 11, 2003	6.362	6.375	6.348	6.334	80,152	+0.01(+0.14%)
Nov 10, 2003	6.339	6.339	6.271	6.325	72,906	+0.03(+0.51%)
Nov 07, 2003	6.307	6.307	6.289	6.293	37,331	-0.05(-0.86%)
Nov 06, 2003	6.371	6.371	6.307	6.348	67,855	-0.02(-0.29%)
Nov 05, 2003	6.330	6.389	6.312	6.366	141,640	+0.03(+0.43%)
Nov 04, 2003	6.298	6.339	6.293	6.339	110,072	+0.12(+1.90%)