BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.093	6.289	6.088	6.248	328,077	+0.15(+2.39%)
Dec 29, 2005	6.084	6.107	6.047	6.102	387,369	+0.05(+0.90%)
Dec 28, 2005	6.043	6.066	6.016	6.047	275,374	+0.02(+0.30%)
Dec 27, 2005	6.011	6.052	5.997	6.029	261,979	+0.04(+0.61%)
Dec 23, 2005	5.956	6.006	5.934	5.993	179,410	+0.04(+0.61%)
Dec 22, 2005	5.934	5.965	5.924	5.956	388,467	+0.02(+0.38%)
Dec 21, 2005	5.934	5.961	5.920	5.934	269,445	+0.00(+0.00%)
Dec 20, 2005	5.988	5.988	5.929	5.934	330,273	-0.06(-0.99%)
Dec 19, 2005	6.002	6.029	5.988	5.993	185,339	-0.00(-0.08%)
Dec 16, 2005	6.020	6.025	5.988	5.997	104,967	-0.01(-0.23%)
Dec 15, 2005	5.993	6.025	5.979	6.011	171,944	+0.02(+0.28%)
Dec 14, 2005	5.970	6.016	5.943	5.994	269,445	+0.01(+0.25%)
Dec 13, 2005	6.029	6.061	5.975	5.979	277,790	-0.08(-1.35%)
Dec 12, 2005	6.047	6.075	6.043	6.061	109,798	-0.00(-0.07%)
Dec 09, 2005	6.084	6.084	6.034	6.066	119,460	-0.01(-0.15%)
Dec 08, 2005	6.047	6.079	6.034	6.075	124,950	+0.01(+0.23%)
Dec 07, 2005	6.052	6.061	6.034	6.061	68,953	+0.01(+0.15%)
Dec 06, 2005	6.061	6.088	6.043	6.052	188,414	-0.01(-0.15%)
Dec 05, 2005	6.066	6.084	6.057	6.061	141,859	-0.01(-0.22%)
Dec 02, 2005	6.079	6.098	6.061	6.075	118,362	-0.00(-0.08%)
Dec 01, 2005	6.116	6.116	6.052	6.079	95,085	+0.00(+0.00%)
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%)