BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.307	6.358	6.307	6.348	103,423	+0.04(+0.65%)
Dec 30, 2004	6.326	6.335	6.298	6.307	92,883	+0.00(+0.07%)
Dec 29, 2004	6.326	6.358	6.289	6.303	146,461	-0.03(-0.43%)
Dec 28, 2004	6.344	6.380	6.307	6.330	133,506	-0.02(-0.29%)
Dec 27, 2004	6.358	6.398	6.348	6.348	106,717	-0.04(-0.64%)
Dec 23, 2004	6.426	6.426	6.380	6.389	43,697	-0.01(-0.21%)
Dec 22, 2004	6.444	6.462	6.380	6.403	93,322	-0.01(-0.14%)
Dec 21, 2004	6.430	6.430	6.389	6.412	86,735	-0.02(-0.28%)
Dec 20, 2004	6.389	6.430	6.389	6.430	76,634	+0.03(+0.43%)
Dec 17, 2004	6.453	6.453	6.380	6.403	87,394	-0.00(-0.07%)
Dec 16, 2004	6.417	6.449	6.385	6.408	128,456	-0.01(-0.14%)
Dec 15, 2004	6.417	6.439	6.408	6.417	115,939	+0.00(+0.07%)
Dec 14, 2004	6.435	6.453	6.412	6.412	83,661	-0.02(-0.35%)
Dec 13, 2004	6.435	6.476	6.417	6.435	141,191	-0.04(-0.56%)
Dec 10, 2004	6.471	6.480	6.462	6.471	74,877	+0.01(+0.21%)
Dec 09, 2004	6.462	6.494	6.439	6.458	151,512	-0.00(-0.07%)
Dec 08, 2004	6.439	6.467	6.435	6.462	89,809	+0.02(+0.35%)
Dec 07, 2004	6.435	6.458	6.412	6.439	80,367	-0.00(-0.07%)
Dec 06, 2004	6.449	6.449	6.412	6.444	66,972	+0.02(+0.28%)
Dec 03, 2004	6.398	6.444	6.376	6.426	108,693	+0.07(+1.15%)
Dec 02, 2004	6.353	6.444	6.326	6.353	169,957	-0.04(-0.57%)
Dec 01, 2004	6.371	6.408	6.371	6.389	58,189	+0.01(+0.21%)
Nov 30, 2004	6.435	6.435	6.367	6.376	121,648	-0.04(-0.57%)
Nov 29, 2004	6.444	6.458	6.408	6.412	164,906	-0.03(-0.49%)
Nov 26, 2004	6.444	6.462	6.439	6.444	41,940	+0.00(+0.00%)
Nov 24, 2004	6.439	6.453	6.426	6.444	43,257	+0.02(+0.35%)
Nov 23, 2004	6.421	6.449	6.385	6.421	123,844	-0.02(-0.28%)
Nov 22, 2004	6.398	6.444	6.380	6.439	87,394	+0.01(+0.21%)
Nov 19, 2004	6.421	6.444	6.380	6.426	80,586	+0.00(+0.00%)
Nov 18, 2004	6.398	6.439	6.376	6.426	121,868	+0.01(+0.21%)
Nov 17, 2004	6.426	6.444	6.376	6.412	130,651	-0.01(-0.21%)
Nov 16, 2004	6.430	6.458	6.412	6.426	99,031	+0.00(+0.00%)
Nov 15, 2004	6.412	6.444	6.412	6.426	81,026	+0.00(+0.00%)
Nov 12, 2004	6.367	6.439	6.307	6.426	178,960	+0.10(+1.66%)
Nov 11, 2004	6.221	6.321	6.207	6.321	121,868	+0.10(+1.61%)
Nov 10, 2004	6.184	6.239	6.166	6.221	126,260	+0.01(+0.15%)
Nov 09, 2004	6.089	6.221	6.084	6.212	290,727	+0.08(+1.34%)
Nov 08, 2004	6.330	6.330	6.034	6.130	279,309	-0.19(-3.03%)
Nov 05, 2004	6.435	6.439	6.289	6.321	169,957	-0.12(-1.91%)
Nov 04, 2004	6.444	6.471	6.435	6.444	161,613	-0.01(-0.14%)
Nov 03, 2004	6.444	6.458	6.435	6.453	130,432	+0.01(+0.14%)
Nov 02, 2004	6.453	6.476	6.430	6.444	258,009	+0.00(+0.00%)
Nov 01, 2004	6.512	6.512	6.444	6.444	251,642	-0.07(-1.05%)
Oct 29, 2004	6.581	6.581	6.490	6.512	129,334	-0.03(-0.49%)
Oct 28, 2004	6.549	6.594	6.462	6.544	98,373	-0.01(-0.14%)
Oct 27, 2004	6.531	6.558	6.531	6.553	92,664	+0.02(+0.28%)
Oct 26, 2004	6.594	6.594	6.531	6.535	112,865	-0.02(-0.35%)
Oct 25, 2004	6.581	6.599	6.549	6.558	87,833	-0.04(-0.55%)
Oct 22, 2004	6.553	6.594	6.535	6.594	103,203	+0.05(+0.70%)
Oct 21, 2004	6.549	6.572	6.531	6.549	81,465	+0.00(+0.00%)
Oct 20, 2004	6.549	6.576	6.526	6.549	79,489	+0.01(+0.14%)
Oct 19, 2004	6.485	6.581	6.485	6.540	62,141	+0.05(+0.84%)
Oct 18, 2004	6.480	6.512	6.471	6.485	85,856	-0.02(-0.35%)
Oct 15, 2004	6.462	6.590	6.462	6.508	73,340	+0.05(+0.70%)
Oct 14, 2004	6.408	6.462	6.408	6.462	67,631	+0.05(+0.71%)
Oct 13, 2004	6.421	6.421	6.348	6.417	272,941	-0.02(-0.28%)
Oct 12, 2004	6.394	6.435	6.394	6.435	134,823	+0.04(+0.64%)
Oct 11, 2004	6.398	6.398	6.389	6.394	70,046	+0.00(+0.07%)
Oct 08, 2004	6.380	6.408	6.380	6.389	201,137	+0.00(+0.07%)
Oct 07, 2004	6.376	6.389	6.362	6.385	104,082	+0.00(+0.07%)
Oct 06, 2004	6.376	6.408	6.358	6.380	158,978	-0.01(-0.14%)
Oct 05, 2004	6.398	6.398	6.353	6.389	151,731	+0.01(+0.21%)
Oct 04, 2004	6.348	6.412	6.339	6.376	147,779	+0.00(+0.00%)