BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.079	6.102	6.047	6.079	85,862	+0.00(+0.00%)
Nov 29, 2005	6.066	6.102	6.047	6.079	148,886	-0.02(-0.37%)
Nov 28, 2005	6.061	6.107	6.057	6.102	194,782	+0.02(+0.37%)
Nov 25, 2005	6.061	6.079	6.057	6.079	69,392	+0.02(+0.38%)
Nov 23, 2005	6.057	6.079	6.047	6.057	103,869	+0.00(+0.00%)
Nov 22, 2005	6.043	6.070	6.043	6.057	125,609	+0.01(+0.15%)
Nov 21, 2005	6.070	6.075	6.034	6.047	120,119	+0.01(+0.15%)
Nov 18, 2005	6.047	6.070	6.029	6.038	130,660	-0.01(-0.15%)
Nov 17, 2005	6.047	6.084	6.034	6.047	250,779	-0.01(-0.15%)
Nov 16, 2005	6.043	6.093	6.043	6.057	187,535	+0.00(+0.00%)
Nov 15, 2005	6.057	6.070	6.034	6.057	151,082	-0.02(-0.37%)
Nov 14, 2005	6.120	6.120	6.061	6.079	111,335	-0.00(-0.07%)
Nov 11, 2005	6.098	6.125	6.079	6.084	198,076	-0.05(-0.89%)
Nov 10, 2005	6.143	6.161	6.134	6.139	187,316	-0.05(-0.74%)
Nov 09, 2005	6.179	6.193	6.157	6.184	117,045	-0.00(-0.00%)
Nov 08, 2005	6.166	6.189	6.166	6.184	140,761	+0.02(+0.30%)
Nov 07, 2005	6.193	6.202	6.166	6.166	94,207	-0.03(-0.44%)
Nov 04, 2005	6.198	6.202	6.157	6.193	153,717	-0.03(-0.44%)
Nov 03, 2005	6.216	6.230	6.193	6.220	26,351	+0.00(+0.00%)
Nov 02, 2005	6.216	6.252	6.166	6.220	99,916	+0.02(+0.37%)
Nov 01, 2005	6.239	6.261	6.193	6.198	72,027	+0.01(+0.15%)
Oct 31, 2005	6.234	6.252	6.189	6.189	85,423	-0.04(-0.66%)
Oct 28, 2005	6.179	6.230	6.179	6.230	60,828	+0.04(+0.66%)
Oct 27, 2005	6.202	6.234	6.179	6.189	102,551	-0.04(-0.66%)
Oct 26, 2005	6.207	6.266	6.193	6.230	165,795	-0.02(-0.36%)
Oct 25, 2005	6.312	6.316	6.243	6.252	119,241	-0.05(-0.79%)
Oct 24, 2005	6.316	6.334	6.293	6.302	50,068	-0.03(-0.50%)
Oct 21, 2005	6.316	6.348	6.280	6.334	115,508	+0.04(+0.58%)
Oct 20, 2005	6.234	6.302	6.216	6.298	146,910	+0.05(+0.80%)
Oct 19, 2005	6.179	6.248	6.152	6.248	187,096	+0.05(+0.81%)
Oct 18, 2005	6.202	6.261	6.179	6.198	144,055	-0.05(-0.87%)
Oct 17, 2005	6.375	6.380	6.252	6.252	166,454	-0.12(-1.93%)
Oct 14, 2005	6.412	6.435	6.343	6.375	75,321	-0.02(-0.36%)
Oct 13, 2005	6.462	6.462	6.353	6.398	158,109	-0.06(-0.92%)
Oct 12, 2005	6.507	6.507	6.430	6.457	85,423	-0.05(-0.84%)
Oct 11, 2005	6.462	6.690	6.462	6.512	156,792	+0.05(+0.78%)
Oct 10, 2005	6.466	6.480	6.435	6.462	73,345	+0.02(+0.35%)
Oct 07, 2005	6.380	6.466	6.366	6.439	229,259	+0.05(+0.71%)
Oct 06, 2005	6.389	6.407	6.343	6.394	165,795	-0.01(-0.14%)
Oct 05, 2005	6.799	6.799	6.394	6.403	708,419	-0.44(-6.39%)
Oct 04, 2005	6.995	6.995	6.803	6.840	214,326	-0.15(-2.21%)
Oct 03, 2005	7.022	7.022	6.967	6.995	88,936	+0.03(+0.39%)
Sep 30, 2005	6.972	7.004	6.967	6.967	54,460	+0.00(+0.00%)
Sep 29, 2005	7.008	7.008	6.935	6.967	53,581	+0.00(+0.07%)
Sep 28, 2005	6.799	6.963	6.799	6.963	153,717	+0.09(+1.26%)
Sep 27, 2005	6.803	6.894	6.803	6.876	126,707	+0.00(+0.00%)
Sep 26, 2005	6.876	6.945	6.867	6.876	78,176	+0.04(+0.53%)
Sep 23, 2005	6.840	6.931	6.816	6.840	50,287	-0.08(-1.18%)
Sep 22, 2005	6.931	6.954	6.922	6.922	47,213	-0.01(-0.13%)
Sep 21, 2005	6.945	6.967	6.926	6.931	85,862	-0.01(-0.20%)
Sep 20, 2005	6.931	6.958	6.863	6.945	241,556	+0.02(+0.26%)
Sep 19, 2005	6.945	6.963	6.908	6.926	70,271	-0.02(-0.26%)
Sep 16, 2005	6.967	6.945	6.945	6.945	92,669	-0.03(-0.46%)
Sep 15, 2005	7.045	7.045	6.967	6.976	53,581	-0.07(-1.03%)
Sep 14, 2005	7.054	7.058	7.013	7.049	96,403	-0.01(-0.13%)
Sep 13, 2005	7.113	7.113	7.058	7.058	131,758	-0.07(-0.96%)
Sep 12, 2005	7.186	7.186	7.104	7.127	88,497	-0.06(-0.89%)
Sep 09, 2005	7.113	7.263	7.108	7.190	67,196	+0.06(+0.83%)
Sep 08, 2005	7.104	7.140	7.081	7.131	51,824	+0.03(+0.38%)
Sep 07, 2005	7.131	7.145	7.104	7.104	77,298	-0.02(-0.26%)
Sep 06, 2005	7.113	7.127	7.095	7.122	69,173	-0.02(-0.26%)
Sep 02, 2005	7.072	7.149	7.067	7.140	93,987	+0.06(+0.90%)