BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	6.295	6.387	6.277	6.387	85,460	+0.05(+0.72%)
Mar 28, 2003	6.341	6.346	6.286	6.341	52,675	+0.02(+0.29%)
Mar 27, 2003	6.222	6.337	6.181	6.323	85,460	+0.09(+1.39%)
Mar 26, 2003	6.177	6.236	6.131	6.236	168,516	+0.02(+0.37%)
Mar 25, 2003	6.236	6.250	6.099	6.213	190,811	-0.03(-0.51%)
Mar 24, 2003	6.254	6.259	6.177	6.245	180,319	+0.01(+0.22%)
Mar 21, 2003	6.277	6.360	6.199	6.231	106,006	-0.05(-0.87%)
Mar 20, 2003	6.346	6.346	6.282	6.286	52,893	-0.06(-1.01%)
Mar 19, 2003	6.378	6.382	6.318	6.350	86,334	+0.00(+0.07%)
Mar 18, 2003	6.341	6.401	6.300	6.346	58,576	+0.00(+0.00%)
Mar 17, 2003	6.497	6.501	6.328	6.346	119,338	-0.13(-1.98%)
Mar 14, 2003	6.492	6.533	6.456	6.474	57,702	-0.02(-0.35%)
Mar 13, 2003	6.529	6.529	6.492	6.497	53,768	-0.03(-0.49%)
Mar 12, 2003	6.520	6.533	6.492	6.529	53,330	-0.04(-0.63%)
Mar 11, 2003	6.520	6.579	6.483	6.570	102,509	+0.06(+0.91%)
Mar 10, 2003	6.460	6.538	6.437	6.511	38,249	+0.02(+0.35%)
Mar 07, 2003	6.469	6.497	6.460	6.488	26,228	+0.00(+0.07%)
Mar 06, 2003	6.460	6.511	6.442	6.483	63,603	-0.01(-0.21%)
Mar 05, 2003	6.492	6.515	6.451	6.497	79,122	+0.01(+0.14%)
Mar 04, 2003	6.387	6.538	6.387	6.488	226,437	+0.05(+0.85%)
Mar 03, 2003	6.446	6.469	6.410	6.433	59,232	+0.02(+0.36%)
Feb 28, 2003	6.414	6.446	6.410	6.410	36,282	+0.02(+0.29%)
Feb 27, 2003	6.401	6.405	6.337	6.392	41,091	-0.01(-0.21%)
Feb 26, 2003	6.387	6.419	6.350	6.405	82,619	+0.03(+0.43%)
Feb 25, 2003	6.282	6.382	6.245	6.378	179,445	+0.10(+1.53%)
Feb 24, 2003	6.291	6.328	6.245	6.282	136,168	+0.01(+0.15%)
Feb 21, 2003	6.227	6.309	6.227	6.273	95,296	+0.05(+0.81%)
Feb 20, 2003	6.245	6.291	6.195	6.222	216,820	-0.04(-0.66%)
Feb 19, 2003	6.204	6.332	6.204	6.263	137,917	+0.03(+0.44%)
Feb 18, 2003	6.382	6.382	6.140	6.236	205,018	-0.18(-2.85%)
Feb 14, 2003	6.451	6.511	6.382	6.419	74,095	-0.05(-0.78%)
Feb 13, 2003	6.469	6.474	6.396	6.469	81,089	-0.00(-0.07%)
Feb 12, 2003	6.524	6.538	6.419	6.474	64,040	-0.06(-0.98%)
Feb 11, 2003	6.520	6.611	6.456	6.538	64,915	-0.00(-0.07%)
Feb 10, 2003	6.474	6.588	6.474	6.543	55,079	+0.07(+1.06%)
Feb 07, 2003	6.520	6.520	6.474	6.474	38,905	-0.05(-0.70%)
Feb 06, 2003	6.469	6.520	6.451	6.520	87,427	+0.05(+0.78%)
Feb 05, 2003	6.451	6.474	6.405	6.469	173,106	+0.00(+0.00%)
Feb 04, 2003	6.451	6.501	6.428	6.469	116,060	-0.03(-0.42%)
Feb 03, 2003	6.533	6.533	6.451	6.497	161,085	-0.02(-0.35%)
Jan 31, 2003	6.588	6.607	6.442	6.520	131,360	-0.06(-0.90%)
Jan 30, 2003	6.520	6.629	6.520	6.579	105,787	+0.02(+0.35%)
Jan 29, 2003	6.543	6.561	6.506	6.556	91,143	+0.06(+0.92%)
Jan 28, 2003	6.506	6.570	6.456	6.497	148,845	+0.01(+0.14%)
Jan 27, 2003	6.575	6.597	6.488	6.488	62,947	-0.10(-1.53%)
Jan 24, 2003	6.620	6.634	6.579	6.588	104,039	-0.03(-0.48%)
Jan 23, 2003	6.629	6.629	6.565	6.620	72,783	-0.01(-0.14%)
Jan 22, 2003	6.657	6.657	6.625	6.629	56,828	-0.03(-0.41%)
Jan 21, 2003	6.643	6.680	6.625	6.657	43,932	+0.00(+0.07%)
Jan 17, 2003	6.643	6.671	6.634	6.652	23,168	-0.03(-0.41%)
Jan 16, 2003	6.639	6.680	6.625	6.680	85,023	+0.04(+0.62%)
Jan 15, 2003	6.634	6.698	6.634	6.639	113,656	-0.01(-0.21%)
Jan 14, 2003	6.680	6.716	6.634	6.652	88,083	-0.05(-0.75%)
Jan 13, 2003	6.629	6.716	6.611	6.703	143,381	+0.08(+1.24%)
Jan 10, 2003	6.675	6.680	6.611	6.620	73,220	-0.05(-0.82%)
Jan 09, 2003	6.840	6.840	6.634	6.675	120,868	-0.16(-2.28%)
Jan 08, 2003	6.835	6.845	6.826	6.831	85,460	+0.02(+0.27%)
Jan 07, 2003	6.748	6.812	6.739	6.812	55,298	+0.08(+1.22%)
Jan 06, 2003	6.758	6.799	6.730	6.730	57,920	-0.03(-0.41%)
Jan 03, 2003	6.762	6.803	6.739	6.758	74,095	+0.00(+0.00%)