BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.985	6.017	5.971	5.989	124,576	-0.02(-0.38%)
May 27, 2004	5.998	6.012	5.966	6.012	77,805	+0.01(+0.23%)
May 26, 2004	5.966	6.017	5.953	5.998	74,308	+0.05(+0.85%)
May 25, 2004	5.902	5.957	5.893	5.948	117,364	+0.09(+1.48%)
May 24, 2004	5.857	5.893	5.820	5.861	146,869	+0.03(+0.55%)
May 21, 2004	5.838	5.857	5.788	5.829	62,069	+0.01(+0.16%)
May 20, 2004	5.765	5.820	5.742	5.820	95,071	+0.08(+1.35%)
May 19, 2004	5.765	5.774	5.724	5.742	72,997	-0.02(-0.40%)
May 18, 2004	5.756	5.765	5.724	5.765	59,884	+0.00(+0.08%)
May 17, 2004	5.710	5.774	5.710	5.761	113,430	+0.05(+0.88%)
May 14, 2004	5.697	5.742	5.674	5.710	180,526	+0.06(+1.05%)
May 13, 2004	5.706	5.706	5.651	5.651	90,263	-0.08(-1.36%)
May 12, 2004	5.802	5.802	5.719	5.729	142,279	-0.08(-1.34%)
May 11, 2004	5.719	5.806	5.710	5.806	138,782	+0.10(+1.68%)
May 10, 2004	5.793	5.793	5.655	5.710	221,615	-0.08(-1.42%)
May 07, 2004	5.847	5.847	5.729	5.793	193,640	-0.10(-1.71%)
May 06, 2004	6.012	6.012	5.843	5.893	255,491	-0.11(-1.75%)
May 05, 2004	6.008	6.017	5.966	5.998	114,304	-0.02(-0.38%)
May 04, 2004	6.003	6.021	5.980	6.021	104,250	+0.00(+0.00%)
May 03, 2004	6.017	6.021	5.976	6.021	80,428	+0.03(+0.46%)
Apr 30, 2004	5.976	6.017	5.971	5.994	65,566	+0.05(+0.77%)
Apr 29, 2004	5.994	6.021	5.944	5.948	129,384	-0.07(-1.14%)
Apr 28, 2004	6.058	6.058	5.989	6.017	68,844	-0.02(-0.30%)
Apr 27, 2004	6.044	6.067	5.994	6.035	164,790	-0.01(-0.15%)
Apr 26, 2004	6.131	6.136	6.035	6.044	157,578	-0.09(-1.49%)
Apr 23, 2004	6.181	6.181	6.113	6.136	146,432	-0.03(-0.52%)
Apr 22, 2004	6.154	6.200	6.154	6.168	177,466	+0.01(+0.22%)
Apr 21, 2004	6.159	6.209	6.149	6.154	167,413	+0.00(+0.00%)
Apr 20, 2004	6.204	6.232	6.154	6.154	130,040	-0.06(-1.03%)
Apr 19, 2004	6.227	6.268	6.204	6.218	113,211	-0.04(-0.66%)
Apr 16, 2004	6.177	6.259	6.172	6.259	210,905	+0.06(+0.96%)
Apr 15, 2004	6.223	6.250	6.195	6.200	127,854	-0.01(-0.22%)
Apr 14, 2004	6.291	6.291	6.209	6.214	115,178	-0.08(-1.31%)
Apr 13, 2004	6.355	6.355	6.296	6.296	147,087	-0.10(-1.57%)
Apr 12, 2004	6.442	6.442	6.383	6.397	108,622	-0.04(-0.57%)
Apr 08, 2004	6.410	6.442	6.410	6.433	71,030	+0.03(+0.50%)
Apr 07, 2004	6.337	6.447	6.337	6.401	140,531	+0.03(+0.50%)
Apr 06, 2004	6.433	6.438	6.323	6.369	143,809	-0.07(-1.07%)
Apr 05, 2004	6.717	6.717	6.328	6.438	323,899	-0.28(-4.22%)
Apr 02, 2004	6.772	6.772	6.712	6.721	247,841	-0.06(-0.88%)
Apr 01, 2004	6.817	6.817	6.772	6.781	101,846	-0.00(-0.07%)
Mar 31, 2004	6.758	6.795	6.758	6.785	59,447	+0.03(+0.41%)
Mar 30, 2004	6.795	6.795	6.753	6.758	72,778	-0.04(-0.61%)
Mar 29, 2004	6.799	6.799	6.767	6.799	172,440	+0.00(+0.07%)
Mar 26, 2004	6.795	6.813	6.795	6.795	143,809	-0.01(-0.20%)
Mar 25, 2004	6.822	6.827	6.795	6.808	69,063	-0.01(-0.13%)
Mar 24, 2004	6.817	6.817	6.763	6.817	175,937	+0.01(+0.13%)
Mar 23, 2004	6.808	6.836	6.804	6.808	113,211	+0.01(+0.13%)
Mar 22, 2004	6.781	6.808	6.758	6.799	123,702	+0.04(+0.61%)
Mar 19, 2004	6.817	6.836	6.726	6.758	192,328	-0.05(-0.81%)
Mar 18, 2004	6.840	6.840	6.795	6.813	61,195	-0.01(-0.20%)
Mar 17, 2004	6.808	6.827	6.785	6.827	113,867	+0.02(+0.27%)
Mar 16, 2004	6.799	6.808	6.772	6.808	105,562	+0.04(+0.54%)
Mar 15, 2004	6.772	6.790	6.749	6.772	131,351	+0.01(+0.20%)
Mar 12, 2004	6.753	6.772	6.721	6.758	89,170	+0.02(+0.34%)
Mar 11, 2004	6.717	6.753	6.717	6.735	85,673	-0.04(-0.54%)
Mar 10, 2004	6.753	6.776	6.744	6.772	136,378	+0.01(+0.20%)
Mar 09, 2004	6.785	6.799	6.753	6.758	141,842	-0.03(-0.40%)
Mar 08, 2004	6.790	6.808	6.767	6.785	87,422	+0.00(+0.07%)
Mar 05, 2004	6.790	6.840	6.758	6.781	174,407	+0.03(+0.41%)
Mar 04, 2004	6.772	6.772	6.749	6.753	106,655	-0.02(-0.27%)
Mar 03, 2004	6.763	6.772	6.744	6.772	113,430	+0.01(+0.14%)
Mar 02, 2004	6.740	6.763	6.721	6.763	169,817	+0.03(+0.48%)