BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.717	6.717	6.680	6.694	55,558	-0.02(-0.27%)
Feb 26, 2004	6.699	6.717	6.690	6.712	45,236	+0.01(+0.20%)
Feb 25, 2004	6.703	6.726	6.694	6.699	61,706	+0.00(+0.07%)
Feb 24, 2004	6.735	6.740	6.676	6.694	113,092	-0.03(-0.47%)
Feb 23, 2004	6.712	6.735	6.676	6.726	134,173	+0.01(+0.20%)
Feb 20, 2004	6.680	6.712	6.653	6.712	135,710	+0.01(+0.14%)
Feb 19, 2004	6.731	6.731	6.680	6.703	66,098	-0.01(-0.20%)
Feb 18, 2004	6.721	6.744	6.694	6.717	131,977	+0.01(+0.14%)
Feb 17, 2004	6.744	6.744	6.690	6.708	126,927	-0.03(-0.47%)
Feb 13, 2004	6.694	6.762	6.694	6.740	141,200	+0.03(+0.41%)
Feb 12, 2004	6.712	6.945	6.690	6.712	118,582	-0.03(-0.41%)
Feb 11, 2004	6.753	6.771	6.731	6.740	97,501	-0.01(-0.13%)
Feb 10, 2004	6.776	6.776	6.740	6.749	103,210	-0.01(-0.13%)
Feb 09, 2004	6.749	6.758	6.721	6.758	91,571	+0.00(+0.00%)
Feb 06, 2004	6.717	6.758	6.717	6.758	62,804	+0.05(+0.82%)
Feb 05, 2004	6.753	6.767	6.703	6.703	48,091	-0.04(-0.54%)
Feb 04, 2004	6.735	6.781	6.694	6.740	155,474	+0.01(+0.20%)
Feb 03, 2004	6.621	6.731	6.621	6.726	108,700	+0.11(+1.65%)
Feb 02, 2004	6.658	6.676	6.617	6.617	117,045	-0.05(-0.75%)
Jan 30, 2004	6.639	6.671	6.612	6.667	73,345	+0.05(+0.69%)
Jan 29, 2004	6.653	6.658	6.617	6.621	54,460	-0.03(-0.48%)
Jan 28, 2004	6.671	6.671	6.617	6.653	76,419	+0.01(+0.14%)
Jan 27, 2004	6.649	6.653	6.603	6.644	111,774	+0.00(+0.00%)
Jan 26, 2004	6.626	6.676	6.626	6.644	181,606	+0.01(+0.14%)
Jan 23, 2004	6.667	6.717	6.635	6.635	89,375	-0.03(-0.48%)
Jan 22, 2004	6.694	6.694	6.626	6.667	266,810	+0.01(+0.14%)
Jan 21, 2004	6.680	6.699	6.649	6.658	99,038	+0.00(+0.07%)
Jan 20, 2004	6.644	6.676	6.644	6.653	123,193	-0.02(-0.27%)
Jan 16, 2004	6.639	6.671	6.626	6.671	77,956	+0.05(+0.69%)
Jan 15, 2004	6.639	6.658	6.608	6.626	102,771	+0.02(+0.34%)
Jan 14, 2004	6.580	6.630	6.548	6.603	85,423	+0.06(+0.90%)
Jan 13, 2004	6.603	6.649	6.544	6.544	211,252	-0.08(-1.17%)
Jan 12, 2004	6.557	6.671	6.557	6.621	105,845	+0.03(+0.48%)
Jan 09, 2004	6.535	6.580	6.535	6.589	79,274	+0.08(+1.26%)
Jan 08, 2004	6.421	6.507	6.421	6.507	54,460	+0.04(+0.63%)
Jan 07, 2004	6.439	6.462	6.430	6.466	101,893	+0.06(+0.92%)
Jan 06, 2004	6.412	6.453	6.380	6.407	104,967	+0.00(+0.00%)
Jan 05, 2004	6.357	6.407	6.353	6.407	162,721	+0.05(+0.79%)
Jan 02, 2004	6.384	6.384	6.357	6.357	81,250	-0.03(-0.43%)
Dec 31, 2003	6.339	6.384	6.312	6.384	107,822	+0.07(+1.15%)
Dec 30, 2003	6.312	6.353	6.284	6.312	110,457	+0.01(+0.14%)
Dec 29, 2003	6.312	6.330	6.289	6.302	158,109	+0.00(+0.07%)
Dec 26, 2003	6.312	6.312	6.284	6.298	60,608	-0.01(-0.22%)
Dec 24, 2003	6.275	6.312	6.248	6.312	186,437	+0.03(+0.43%)
Dec 23, 2003	6.266	6.312	6.252	6.284	165,795	-0.00(-0.07%)
Dec 22, 2003	6.302	6.316	6.248	6.289	144,714	-0.03(-0.43%)
Dec 19, 2003	6.243	6.316	6.239	6.316	168,650	+0.02(+0.36%)
Dec 18, 2003	6.312	6.312	6.252	6.293	177,653	+0.00(+0.00%)
Dec 17, 2003	6.252	6.316	6.239	6.293	251,658	+0.03(+0.51%)
Dec 16, 2003	6.225	6.280	6.216	6.261	175,897	+0.03(+0.44%)
Dec 15, 2003	6.271	6.271	6.239	6.234	159,427	-0.05(-0.80%)
Dec 12, 2003	6.266	6.334	6.248	6.284	181,826	+0.04(+0.58%)
Dec 11, 2003	6.239	6.307	6.230	6.248	160,744	-0.08(-1.29%)
Dec 10, 2003	6.343	6.343	6.289	6.330	83,666	+0.00(+0.00%)
Dec 09, 2003	6.293	6.330	6.293	6.330	229,039	+0.00(+0.00%)
Dec 08, 2003	6.375	6.407	6.330	6.330	70,710	+0.00(+0.00%)
Dec 05, 2003	6.325	6.375	6.325	6.330	66,098	-0.01(-0.14%)
Dec 04, 2003	6.384	6.394	6.298	6.339	110,237	-0.04(-0.57%)
Dec 03, 2003	6.353	6.375	6.339	6.375	98,159	+0.01(+0.14%)
Dec 02, 2003	6.284	6.343	6.266	6.366	165,795	+0.12(+1.90%)