BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	6.266	6.358	6.248	6.358	85,856	+0.05(+0.72%)
Mar 28, 2003	6.312	6.317	6.257	6.312	52,919	+0.02(+0.29%)
Mar 27, 2003	6.194	6.307	6.153	6.294	85,856	+0.09(+1.39%)
Mar 26, 2003	6.148	6.207	6.102	6.207	169,298	+0.02(+0.37%)
Mar 25, 2003	6.207	6.221	6.071	6.184	191,695	-0.03(-0.51%)
Mar 24, 2003	6.225	6.230	6.148	6.216	181,155	+0.01(+0.22%)
Mar 21, 2003	6.248	6.330	6.171	6.203	106,497	-0.05(-0.87%)
Mar 20, 2003	6.317	6.317	6.253	6.257	53,139	-0.06(-1.01%)
Mar 19, 2003	6.348	6.353	6.289	6.321	86,735	+0.00(+0.07%)
Mar 18, 2003	6.312	6.371	6.271	6.317	58,848	+0.00(+0.00%)
Mar 17, 2003	6.467	6.471	6.298	6.317	119,892	-0.13(-1.98%)
Mar 14, 2003	6.462	6.503	6.426	6.444	57,969	-0.02(-0.35%)
Mar 13, 2003	6.499	6.499	6.462	6.467	54,017	-0.03(-0.49%)
Mar 12, 2003	6.490	6.503	6.462	6.499	53,578	-0.04(-0.63%)
Mar 11, 2003	6.490	6.549	6.453	6.540	102,984	+0.06(+0.91%)
Mar 10, 2003	6.430	6.508	6.408	6.480	38,427	+0.02(+0.35%)
Mar 07, 2003	6.439	6.467	6.430	6.458	26,349	+0.00(+0.07%)
Mar 06, 2003	6.430	6.480	6.412	6.453	63,898	-0.01(-0.21%)
Mar 05, 2003	6.462	6.485	6.421	6.467	79,489	+0.01(+0.14%)
Mar 04, 2003	6.358	6.508	6.358	6.458	227,487	+0.05(+0.85%)
Mar 03, 2003	6.417	6.439	6.380	6.403	59,506	+0.02(+0.36%)
Feb 28, 2003	6.385	6.417	6.380	6.380	36,450	+0.02(+0.29%)
Feb 27, 2003	6.371	6.376	6.307	6.362	41,281	-0.01(-0.21%)
Feb 26, 2003	6.358	6.389	6.321	6.376	83,002	+0.03(+0.43%)
Feb 25, 2003	6.253	6.353	6.216	6.348	180,277	+0.10(+1.53%)
Feb 24, 2003	6.262	6.298	6.216	6.253	136,800	+0.01(+0.15%)
Feb 21, 2003	6.198	6.280	6.198	6.244	95,738	+0.05(+0.81%)
Feb 20, 2003	6.216	6.262	6.166	6.194	217,826	-0.04(-0.66%)
Feb 19, 2003	6.175	6.303	6.175	6.235	138,556	+0.03(+0.44%)
Feb 18, 2003	6.353	6.353	6.112	6.207	205,968	-0.18(-2.85%)
Feb 14, 2003	6.421	6.480	6.353	6.389	74,438	-0.05(-0.78%)
Feb 13, 2003	6.439	6.444	6.367	6.439	81,465	-0.00(-0.07%)
Feb 12, 2003	6.494	6.508	6.389	6.444	64,337	-0.06(-0.98%)
Feb 11, 2003	6.490	6.581	6.426	6.508	65,216	-0.00(-0.07%)
Feb 10, 2003	6.444	6.558	6.444	6.512	55,334	+0.07(+1.06%)
Feb 07, 2003	6.490	6.490	6.444	6.444	39,085	-0.05(-0.70%)
Feb 06, 2003	6.439	6.490	6.421	6.490	87,833	+0.05(+0.78%)
Feb 05, 2003	6.421	6.444	6.376	6.439	173,909	+0.00(+0.00%)
Feb 04, 2003	6.421	6.471	6.398	6.439	116,598	-0.03(-0.42%)
Feb 03, 2003	6.503	6.503	6.421	6.467	161,832	-0.02(-0.35%)
Jan 31, 2003	6.558	6.576	6.412	6.490	131,969	-0.06(-0.90%)
Jan 30, 2003	6.490	6.599	6.490	6.549	106,278	+0.02(+0.35%)
Jan 29, 2003	6.512	6.531	6.476	6.526	91,566	+0.06(+0.92%)
Jan 28, 2003	6.476	6.540	6.426	6.467	149,535	+0.01(+0.14%)
Jan 27, 2003	6.544	6.567	6.458	6.458	63,239	-0.10(-1.53%)
Jan 24, 2003	6.590	6.603	6.549	6.558	104,521	-0.03(-0.48%)
Jan 23, 2003	6.599	6.599	6.535	6.590	73,121	-0.01(-0.14%)
Jan 22, 2003	6.626	6.626	6.594	6.599	57,091	-0.03(-0.41%)
Jan 21, 2003	6.613	6.649	6.594	6.626	44,136	+0.00(+0.07%)
Jan 17, 2003	6.613	6.640	6.603	6.622	23,275	-0.03(-0.41%)
Jan 16, 2003	6.608	6.649	6.594	6.649	85,417	+0.04(+0.62%)
Jan 15, 2003	6.603	6.667	6.603	6.608	114,183	-0.01(-0.21%)
Jan 14, 2003	6.649	6.685	6.603	6.622	88,491	-0.05(-0.75%)
Jan 13, 2003	6.599	6.685	6.581	6.672	144,046	+0.08(+1.24%)
Jan 10, 2003	6.644	6.649	6.581	6.590	73,560	-0.05(-0.82%)
Jan 09, 2003	6.808	6.808	6.603	6.644	121,429	-0.15(-2.28%)
Jan 08, 2003	6.804	6.813	6.795	6.799	85,856	+0.02(+0.27%)
Jan 07, 2003	6.717	6.781	6.708	6.781	55,554	+0.08(+1.22%)
Jan 06, 2003	6.726	6.767	6.699	6.699	58,189	-0.03(-0.41%)
Jan 03, 2003	6.731	6.772	6.708	6.726	74,438	+0.00(+0.00%)
Jan 02, 2003	6.722	6.740	6.708	6.726	79,928	+0.01(+0.14%)
Dec 31, 2002	6.672	6.722	6.672	6.717	72,242	+0.11(+1.65%)
Dec 30, 2002	6.672	6.690	6.499	6.608	160,734	-0.05(-0.68%)
Dec 27, 2002	6.695	6.699	6.654	6.654	27,667	+0.00(+0.07%)
Dec 26, 2002	6.672	6.717	6.635	6.649	40,403	-0.07(-1.08%)
Dec 24, 2002	6.713	6.731	6.713	6.722	23,934	+0.00(+0.07%)
Dec 23, 2002	6.558	6.717	6.558	6.717	84,978	+0.15(+2.36%)
Dec 20, 2002	6.544	6.562	6.544	6.562	41,501	+0.02(+0.28%)
Dec 19, 2002	6.581	6.585	6.398	6.544	110,230	-0.05(-0.83%)
Dec 18, 2002	6.608	6.613	6.581	6.599	190,598	-0.01(-0.14%)
Dec 17, 2002	6.603	6.622	6.603	6.608	31,180	+0.00(+0.07%)
Dec 16, 2002	6.635	6.635	6.603	6.603	73,999	-0.04(-0.55%)
Dec 13, 2002	6.831	6.831	6.603	6.640	297,095	-0.19(-2.80%)
Dec 12, 2002	6.831	6.836	6.831	6.831	114,622	+0.00(+0.00%)
Dec 11, 2002	6.831	6.831	6.831	6.831	134,823	+0.00(+0.00%)
Dec 10, 2002	6.831	6.836	6.831	6.831	115,281	+0.00(+0.00%)
Dec 09, 2002	6.831	6.836	6.831	6.831	68,070	+0.00(+0.00%)
Dec 06, 2002	6.836	6.836	6.831	6.831	34,694	+0.00(+0.00%)
Dec 05, 2002	6.831	6.836	6.831	6.831	44,794	+0.00(+0.00%)
Dec 04, 2002	6.831	6.836	6.831	6.831	184,888	+0.00(+0.00%)
Dec 03, 2002	6.831	6.836	6.831	6.831	88,052	+0.00(+0.00%)
Dec 02, 2002	6.831	6.836	6.831	6.831	931,690	+0.00(+0.00%)
Nov 29, 2002	6.831	6.836	6.831	6.831	73,121	+0.00(+0.00%)
Nov 27, 2002	6.831	6.836	6.831	6.831	53,139	+0.00(+0.00%)
Nov 26, 2002	6.831	6.831	6.831	6.831	35,572	+0.00(+0.00%)
Nov 25, 2002	6.836	6.836	6.831	6.831	36,889	-0.00(-0.07%)
Nov 22, 2002	6.836	6.836	6.831	6.836	19,542	+0.00(+0.07%)
Nov 21, 2002	6.831	6.836	6.831	6.831	80,147	+0.00(+0.00%)
Nov 20, 2002	6.831	6.836	6.831	6.831	80,367	+0.00(+0.00%)
Nov 19, 2002	6.831	6.836	6.831	6.831	141,631	+0.00(+0.00%)
Nov 18, 2002	6.831	6.836	6.831	6.831	79,708	+0.00(+0.00%)
Nov 15, 2002	6.831	6.836	6.831	6.831	98,812	+0.00(+0.00%)
Nov 14, 2002	6.831	6.836	6.831	6.831	88,711	+0.00(+0.00%)
Nov 13, 2002	6.831	6.836	6.831	6.831	194,330	-0.00(-0.07%)
Nov 12, 2002	6.831	6.836	6.831	6.836	141,411	+0.00(+0.07%)
Nov 11, 2002	6.836	6.836	6.831	6.831	77,951	-0.00(-0.07%)
Nov 08, 2002	6.831	6.836	6.831	6.836	118,135	+0.00(+0.07%)
Nov 07, 2002	6.831	6.836	6.831	6.831	86,735	+0.00(+0.00%)
Nov 06, 2002	6.831	6.836	6.831	6.831	110,230	-0.00(-0.07%)
Nov 05, 2002	6.831	6.836	6.831	6.836	128,675	+0.00(+0.00%)
Nov 04, 2002	6.831	6.840	6.831	6.836	141,191	-0.02(-0.27%)
Nov 01, 2002	6.836	6.899	6.831	6.854	138,556	+0.02(+0.33%)
Oct 31, 2002	6.836	6.836	6.831	6.831	52,480	-0.00(-0.07%)
Oct 30, 2002	6.831	6.836	6.831	6.836	216,289	+0.00(+0.07%)