BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	6.239	6.239	6.203	6.216	41,720	-0.00(-0.07%)
Oct 30, 2003	6.298	6.298	6.221	6.221	64,118	-0.04(-0.58%)
Oct 29, 2003	6.262	6.262	6.194	6.257	87,613	-0.00(-0.07%)
Oct 28, 2003	6.276	6.294	6.262	6.262	93,542	+0.00(+0.07%)
Oct 27, 2003	6.271	6.298	6.230	6.257	79,489	-0.01(-0.15%)
Oct 24, 2003	6.225	6.266	6.225	6.266	46,990	+0.04(+0.66%)
Oct 23, 2003	6.262	6.262	6.221	6.225	39,305	-0.02(-0.29%)
Oct 22, 2003	6.239	6.262	6.198	6.244	104,301	+0.05(+0.73%)
Oct 21, 2003	6.207	6.239	6.184	6.198	77,512	+0.03(+0.44%)
Oct 20, 2003	6.221	6.221	6.194	6.171	72,462	-0.04(-0.59%)
Oct 17, 2003	6.198	6.207	6.189	6.207	31,180	+0.01(+0.15%)
Oct 16, 2003	6.212	6.225	6.175	6.198	42,159	+0.00(+0.07%)
Oct 15, 2003	6.189	6.203	6.166	6.194	51,601	-0.04(-0.58%)
Oct 14, 2003	6.207	6.257	6.157	6.230	61,922	+0.04(+0.59%)
Oct 13, 2003	6.239	6.253	6.239	6.194	53,578	-0.02(-0.29%)
Oct 10, 2003	6.166	6.225	6.166	6.212	88,491	+0.01(+0.22%)
Oct 09, 2003	6.239	6.239	6.198	6.198	76,414	-0.02(-0.37%)
Oct 08, 2003	6.212	6.253	6.203	6.221	87,613	-0.02(-0.36%)
Oct 07, 2003	6.266	6.289	6.203	6.244	105,180	-0.02(-0.36%)
Oct 06, 2003	6.289	6.294	6.266	6.266	57,750	-0.00(-0.07%)
Oct 03, 2003	6.330	6.330	6.330	6.271	47,649	-0.06(-0.94%)
Oct 02, 2003	6.330	6.330	6.216	6.330	147,340	+0.04(+0.65%)
Oct 01, 2003	6.266	6.339	6.244	6.289	101,447	+0.07(+1.10%)
Sep 30, 2003	6.221	6.262	6.212	6.221	75,536	+0.00(+0.07%)
Sep 29, 2003	6.157	6.166	6.157	6.216	51,601	+0.08(+1.26%)
Sep 26, 2003	6.166	6.184	6.148	6.139	41,940	-0.02(-0.30%)
Sep 25, 2003	6.162	6.162	6.125	6.157	51,821	+0.01(+0.22%)
Sep 24, 2003	6.125	6.153	6.125	6.143	47,429	+0.02(+0.37%)
Sep 23, 2003	6.148	6.207	6.116	6.121	180,277	-0.05(-0.74%)
Sep 22, 2003	6.148	6.166	6.148	6.166	46,990	+0.02(+0.30%)
Sep 19, 2003	6.153	6.153	6.107	6.148	93,322	+0.00(+0.00%)
Sep 18, 2003	6.121	6.143	6.121	6.148	123,844	+0.02(+0.30%)
Sep 17, 2003	6.143	6.148	6.121	6.130	76,195	-0.00(-0.07%)
Sep 16, 2003	6.102	6.143	6.107	6.134	47,210	+0.03(+0.52%)
Sep 15, 2003	6.116	6.148	6.093	6.102	93,322	-0.05(-0.74%)
Sep 12, 2003	6.180	6.207	6.112	6.148	104,960	-0.02(-0.30%)
Sep 11, 2003	6.112	6.166	6.084	6.166	59,726	+0.03(+0.45%)
Sep 10, 2003	6.102	6.162	6.093	6.139	103,862	+0.04(+0.67%)
Sep 09, 2003	6.125	6.157	6.098	6.098	129,553	-0.04(-0.67%)
Sep 08, 2003	6.125	6.139	6.112	6.139	113,963	+0.01(+0.22%)
Sep 05, 2003	6.107	6.139	6.107	6.125	65,655	+0.02(+0.30%)
Sep 04, 2003	6.139	6.139	6.102	6.107	99,690	-0.02(-0.30%)
Sep 03, 2003	6.139	6.207	6.102	6.125	72,681	-0.01(-0.22%)
Sep 02, 2003	6.180	6.198	6.134	6.139	42,379	+0.00(+0.07%)
Aug 29, 2003	6.148	6.153	6.112	6.134	52,260	+0.03(+0.52%)
Aug 28, 2003	6.134	6.203	6.102	6.102	79,708	-0.04(-0.67%)
Aug 27, 2003	6.166	6.194	6.116	6.143	96,396	+0.02(+0.37%)
Aug 26, 2003	6.216	6.276	6.121	6.121	106,058	-0.10(-1.54%)
Aug 25, 2003	6.230	6.230	6.148	6.216	65,655	+0.00(+0.00%)
Aug 22, 2003	6.194	6.225	6.166	6.216	40,842	+0.00(+0.00%)
Aug 21, 2003	6.198	6.230	6.148	6.216	54,456	-0.01(-0.15%)
Aug 20, 2003	6.203	6.257	6.180	6.225	65,435	+0.01(+0.22%)
Aug 19, 2003	6.125	6.216	6.125	6.212	57,750	+0.10(+1.56%)
Aug 18, 2003	6.139	6.166	6.116	6.116	65,216	+0.00(+0.00%)
Aug 15, 2003	6.052	6.148	6.052	6.116	46,551	+0.08(+1.28%)
Aug 14, 2003	6.125	6.171	6.011	6.039	171,055	-0.09(-1.49%)
Aug 13, 2003	6.162	6.171	6.080	6.130	89,809	-0.04(-0.59%)
Aug 12, 2003	6.171	6.212	6.143	6.166	60,165	-0.00(-0.07%)
Aug 11, 2003	6.216	6.285	6.143	6.171	127,358	-0.07(-1.09%)
Aug 08, 2003	6.225	6.257	6.198	6.239	46,551	-0.02(-0.29%)
Aug 07, 2003	6.216	6.262	6.175	6.257	72,462	+0.08(+1.25%)
Aug 06, 2003	6.189	6.253	6.139	6.180	62,361	-0.01(-0.15%)
Aug 05, 2003	6.194	6.230	6.116	6.189	73,121	+0.03(+0.44%)
Aug 04, 2003	6.148	6.239	6.116	6.162	149,535	-0.01(-0.15%)