BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.108	6.131	6.076	6.108	85,455	+0.00(+0.00%)
Nov 29, 2005	6.095	6.131	6.076	6.108	148,180	-0.02(-0.37%)
Nov 28, 2005	6.090	6.136	6.085	6.131	193,858	+0.02(+0.37%)
Nov 25, 2005	6.090	6.108	6.085	6.108	69,063	+0.02(+0.38%)
Nov 23, 2005	6.085	6.108	6.076	6.085	103,376	+0.00(+0.00%)
Nov 22, 2005	6.072	6.099	6.072	6.085	125,013	+0.01(+0.15%)
Nov 21, 2005	6.099	6.104	6.063	6.076	119,549	+0.01(+0.15%)
Nov 18, 2005	6.076	6.099	6.058	6.067	130,040	-0.01(-0.15%)
Nov 17, 2005	6.076	6.113	6.063	6.076	249,590	-0.01(-0.15%)
Nov 16, 2005	6.072	6.122	6.072	6.085	186,646	+0.00(+0.00%)
Nov 15, 2005	6.085	6.099	6.063	6.085	150,366	-0.02(-0.37%)
Nov 14, 2005	6.149	6.149	6.090	6.108	110,807	-0.00(-0.07%)
Nov 11, 2005	6.127	6.154	6.108	6.113	197,136	-0.05(-0.89%)
Nov 10, 2005	6.172	6.191	6.163	6.168	186,427	-0.05(-0.74%)
Nov 09, 2005	6.209	6.223	6.186	6.214	116,490	-0.00(-0.00%)
Nov 08, 2005	6.195	6.218	6.195	6.214	140,094	+0.02(+0.30%)
Nov 07, 2005	6.223	6.232	6.195	6.195	93,760	-0.03(-0.44%)
Nov 04, 2005	6.227	6.232	6.186	6.223	152,988	-0.03(-0.44%)
Nov 03, 2005	6.246	6.259	6.223	6.250	26,226	+0.00(+0.00%)
Nov 02, 2005	6.246	6.282	6.195	6.250	99,442	+0.02(+0.37%)
Nov 01, 2005	6.268	6.291	6.223	6.227	71,686	+0.01(+0.15%)
Oct 31, 2005	6.264	6.282	6.218	6.218	85,018	-0.04(-0.66%)
Oct 28, 2005	6.209	6.259	6.209	6.259	60,539	+0.04(+0.66%)
Oct 27, 2005	6.232	6.263	6.209	6.218	102,065	-0.04(-0.66%)
Oct 26, 2005	6.236	6.296	6.223	6.259	165,009	-0.02(-0.36%)
Oct 25, 2005	6.342	6.346	6.273	6.282	118,675	-0.05(-0.79%)
Oct 24, 2005	6.346	6.365	6.323	6.332	49,830	-0.03(-0.50%)
Oct 21, 2005	6.346	6.378	6.310	6.365	114,960	+0.04(+0.58%)
Oct 20, 2005	6.264	6.332	6.246	6.328	146,213	+0.05(+0.80%)
Oct 19, 2005	6.209	6.278	6.181	6.278	186,209	+0.05(+0.81%)
Oct 18, 2005	6.232	6.291	6.209	6.227	143,372	-0.05(-0.87%)
Oct 17, 2005	6.406	6.410	6.282	6.282	165,664	-0.12(-1.93%)
Oct 14, 2005	6.442	6.465	6.374	6.406	74,964	-0.02(-0.36%)
Oct 13, 2005	6.493	6.493	6.383	6.429	157,359	-0.06(-0.92%)
Oct 12, 2005	6.538	6.538	6.461	6.488	85,018	-0.05(-0.84%)
Oct 11, 2005	6.493	6.721	6.493	6.543	156,048	+0.05(+0.78%)
Oct 10, 2005	6.497	6.511	6.465	6.493	72,997	+0.02(+0.35%)
Oct 07, 2005	6.410	6.497	6.397	6.470	228,171	+0.05(+0.71%)
Oct 06, 2005	6.419	6.438	6.374	6.424	165,009	-0.01(-0.14%)
Oct 05, 2005	6.831	6.831	6.424	6.433	705,059	-0.44(-6.39%)
Oct 04, 2005	7.028	7.028	6.836	6.872	213,310	-0.16(-2.21%)
Oct 03, 2005	7.055	7.055	7.001	7.028	88,514	+0.03(+0.39%)
Sep 30, 2005	7.005	7.037	7.001	7.001	54,201	+0.00(+0.00%)
Sep 29, 2005	7.042	7.042	6.968	7.001	53,327	+0.00(+0.07%)
Sep 28, 2005	6.831	6.996	6.831	6.996	152,988	+0.09(+1.26%)
Sep 27, 2005	6.836	6.927	6.836	6.909	126,106	+0.00(+0.00%)
Sep 26, 2005	6.909	6.978	6.900	6.909	77,805	+0.04(+0.53%)
Sep 23, 2005	6.872	6.964	6.849	6.872	50,049	-0.08(-1.18%)
Sep 22, 2005	6.964	6.987	6.955	6.955	46,989	-0.01(-0.13%)
Sep 21, 2005	6.978	7.001	6.959	6.964	85,455	-0.01(-0.20%)
Sep 20, 2005	6.964	6.991	6.895	6.978	240,410	+0.02(+0.26%)
Sep 19, 2005	6.978	6.996	6.941	6.959	69,937	-0.02(-0.26%)
Sep 16, 2005	7.001	6.978	6.978	6.978	92,230	-0.03(-0.46%)
Sep 15, 2005	7.078	7.078	7.001	7.010	53,327	-0.07(-1.03%)
Sep 14, 2005	7.087	7.092	7.046	7.083	95,945	-0.01(-0.13%)
Sep 13, 2005	7.147	7.147	7.092	7.092	131,133	-0.07(-0.96%)
Sep 12, 2005	7.220	7.220	7.138	7.161	88,077	-0.06(-0.89%)
Sep 09, 2005	7.147	7.298	7.142	7.225	66,877	+0.06(+0.83%)
Sep 08, 2005	7.138	7.174	7.115	7.165	51,579	+0.03(+0.38%)
Sep 07, 2005	7.165	7.179	7.138	7.138	76,931	-0.02(-0.26%)
Sep 06, 2005	7.147	7.161	7.129	7.156	68,844	-0.02(-0.26%)
Sep 02, 2005	7.106	7.184	7.101	7.174	93,541	+0.06(+0.90%)