BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.339	6.385	6.312	6.385	107,815	+0.07(+1.15%)
Dec 30, 2003	6.312	6.353	6.285	6.312	110,450	+0.01(+0.14%)
Dec 29, 2003	6.312	6.330	6.289	6.303	158,099	+0.00(+0.07%)
Dec 26, 2003	6.312	6.312	6.285	6.298	60,604	-0.01(-0.22%)
Dec 24, 2003	6.276	6.312	6.248	6.312	186,425	+0.03(+0.43%)
Dec 23, 2003	6.266	6.312	6.253	6.285	165,785	-0.00(-0.07%)
Dec 22, 2003	6.303	6.317	6.248	6.289	144,705	-0.03(-0.43%)
Dec 19, 2003	6.244	6.317	6.239	6.317	168,639	+0.02(+0.36%)
Dec 18, 2003	6.312	6.312	6.253	6.294	177,642	+0.00(+0.00%)
Dec 17, 2003	6.253	6.317	6.239	6.294	251,642	+0.03(+0.51%)
Dec 16, 2003	6.225	6.280	6.216	6.262	175,885	+0.03(+0.44%)
Dec 15, 2003	6.271	6.271	6.239	6.235	159,417	-0.05(-0.80%)
Dec 12, 2003	6.266	6.335	6.248	6.285	181,814	+0.04(+0.58%)
Dec 11, 2003	6.239	6.307	6.230	6.248	160,734	-0.08(-1.29%)
Dec 10, 2003	6.344	6.344	6.289	6.330	83,661	+0.00(+0.00%)
Dec 09, 2003	6.294	6.330	6.294	6.330	229,025	+0.00(+0.00%)
Dec 08, 2003	6.376	6.408	6.330	6.330	70,705	+0.00(+0.00%)
Dec 05, 2003	6.326	6.376	6.326	6.330	66,094	-0.01(-0.14%)
Dec 04, 2003	6.385	6.394	6.298	6.339	110,230	-0.04(-0.57%)
Dec 03, 2003	6.353	6.376	6.339	6.376	98,153	+0.01(+0.14%)
Dec 02, 2003	6.285	6.344	6.266	6.367	165,785	+0.12(+1.89%)
Dec 01, 2003	6.280	6.367	6.248	6.248	136,800	-0.01(-0.22%)
Nov 28, 2003	6.257	6.262	6.239	6.262	19,323	+0.01(+0.22%)
Nov 26, 2003	6.207	6.248	6.203	6.248	107,815	+0.04(+0.66%)
Nov 25, 2003	6.239	6.239	6.207	6.207	51,162	+0.00(+0.00%)
Nov 24, 2003	6.225	6.262	6.207	6.207	131,530	-0.03(-0.44%)
Nov 21, 2003	6.230	6.248	6.203	6.235	70,266	+0.00(+0.07%)
Nov 20, 2003	6.257	6.276	6.230	6.230	87,394	-0.04(-0.65%)
Nov 19, 2003	6.280	6.303	6.248	6.271	77,732	+0.02(+0.36%)
Nov 18, 2003	6.257	6.280	6.230	6.248	121,209	-0.04(-0.58%)
Nov 17, 2003	6.262	6.285	6.262	6.285	129,553	+0.03(+0.44%)
Nov 14, 2003	6.253	6.257	6.235	6.257	114,841	+0.02(+0.29%)
Nov 13, 2003	6.239	6.239	6.189	6.239	170,835	+0.01(+0.15%)
Nov 12, 2003	6.330	6.330	6.225	6.230	140,972	-0.10(-1.65%)
Nov 11, 2003	6.362	6.376	6.348	6.335	80,147	+0.01(+0.14%)
Nov 10, 2003	6.339	6.339	6.271	6.326	72,901	+0.03(+0.51%)
Nov 07, 2003	6.307	6.307	6.289	6.294	37,329	-0.05(-0.86%)
Nov 06, 2003	6.371	6.371	6.307	6.348	67,851	-0.02(-0.29%)
Nov 05, 2003	6.330	6.389	6.312	6.367	141,631	+0.03(+0.43%)
Nov 04, 2003	6.298	6.339	6.294	6.339	110,065	+0.12(+1.90%)
Nov 03, 2003	6.244	6.244	6.221	6.221	22,953	+0.00(+0.07%)
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%)