BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	8.012	8.069	7.922	8.035	186,552	+0.05(+0.64%)
Jun 27, 2013	7.916	8.027	7.916	7.984	143,256	+0.13(+1.66%)
Jun 26, 2013	7.684	7.887	7.650	7.854	235,341	+0.25(+3.35%)
Jun 25, 2013	7.554	7.599	7.389	7.599	162,898	+0.07(+0.98%)
Jun 24, 2013	7.650	7.650	7.395	7.525	348,421	-0.16(-2.14%)
Jun 21, 2013	7.757	7.769	7.593	7.690	235,334	-0.04(-0.51%)
Jun 20, 2013	7.763	7.780	7.667	7.729	241,909	-0.15(-1.87%)
Jun 19, 2013	7.831	7.905	7.831	7.876	175,883	-0.01(-0.07%)
Jun 18, 2013	7.939	7.939	7.859	7.882	146,544	-0.08(-1.07%)
Jun 17, 2013	7.984	8.012	7.933	7.967	84,669	-0.01(-0.14%)
Jun 14, 2013	7.899	8.012	7.888	7.978	214,049	+0.10(+1.22%)
Jun 13, 2013	7.786	7.882	7.763	7.882	166,227	+0.06(+0.80%)
Jun 12, 2013	7.984	7.984	7.786	7.820	275,094	-0.19(-2.42%)
Jun 11, 2013	8.002	8.064	7.963	8.013	161,807	-0.15(-1.79%)
Jun 10, 2013	8.357	8.357	8.115	8.160	174,793	-0.18(-2.16%)
Jun 07, 2013	8.424	8.436	8.329	8.340	116,235	-0.07(-0.80%)
Jun 06, 2013	8.385	8.436	8.363	8.408	70,773	+0.05(+0.54%)
Jun 05, 2013	8.284	8.368	8.284	8.363	82,864	+0.03(+0.41%)
Jun 04, 2013	8.171	8.329	8.165	8.329	198,549	+0.06(+0.68%)
Jun 03, 2013	8.379	8.402	8.222	8.272	157,920	-0.15(-1.74%)
May 31, 2013	8.537	8.537	8.363	8.419	136,434	-0.08(-0.99%)
May 30, 2013	8.543	8.599	8.475	8.503	147,160	-0.06(-0.66%)
May 29, 2013	8.712	8.734	8.486	8.560	226,616	-0.20(-2.25%)
May 28, 2013	8.841	8.841	8.684	8.757	192,970	-0.06(-0.64%)
May 24, 2013	8.813	8.819	8.763	8.813	96,131	-0.01(-0.06%)
May 23, 2013	8.819	8.847	8.791	8.819	87,100	+0.03(+0.32%)
May 22, 2013	8.802	8.830	8.785	8.791	70,880	+0.00(+0.00%)
May 21, 2013	8.892	8.898	8.700	8.791	194,019	-0.13(-1.42%)
May 20, 2013	8.914	8.954	8.898	8.917	59,740	+0.02(+0.22%)
May 17, 2013	8.886	8.898	8.858	8.898	34,473	+0.05(+0.57%)
May 16, 2013	8.869	8.881	8.841	8.847	63,354	+0.00(+0.00%)
May 15, 2013	8.914	8.920	8.841	8.847	126,787	-0.03(-0.32%)
May 13, 2013	8.954	8.976	8.869	8.875	99,777	-0.09(-1.02%)
May 10, 2013	8.921	8.966	8.921	8.966	89,261	+0.03(+0.38%)
May 09, 2013	8.921	8.949	8.899	8.933	44,594	+0.01(+0.13%)
May 08, 2013	8.938	8.944	8.860	8.921	100,560	+0.00(+0.00%)
May 07, 2013	8.854	8.933	8.826	8.921	91,095	+0.05(+0.57%)
May 06, 2013	8.905	8.905	8.860	8.871	78,144	-0.04(-0.50%)
May 03, 2013	8.893	8.916	8.854	8.916	56,318	+0.02(+0.25%)
May 02, 2013	8.882	8.933	8.877	8.893	95,385	+0.01(+0.06%)
May 01, 2013	8.899	8.933	8.886	8.888	96,286	+0.02(+0.25%)
Apr 30, 2013	8.843	8.916	8.843	8.865	165,001	+0.00(+0.00%)
Apr 29, 2013	8.854	8.888	8.821	8.865	60,947	+0.00(+0.00%)
Apr 26, 2013	8.843	8.882	8.854	8.865	62,419	+0.01(+0.13%)
Apr 25, 2013	8.877	8.899	8.854	8.854	46,573	-0.03(-0.32%)
Apr 24, 2013	8.961	8.961	8.882	8.882	56,810	-0.05(-0.56%)
Apr 23, 2013	8.977	8.989	8.927	8.933	107,405	-0.01(-0.06%)
Apr 22, 2013	8.972	8.972	8.938	8.938	55,027	-0.02(-0.19%)
Apr 19, 2013	8.983	8.994	8.933	8.955	51,084	-0.01(-0.06%)
Apr 18, 2013	8.927	8.989	8.893	8.961	102,391	+0.07(+0.80%)
Apr 17, 2013	8.871	8.933	8.871	8.889	26,999	+0.01(+0.14%)
Apr 16, 2013	8.933	8.933	8.865	8.877	62,040	-0.02(-0.25%)
Apr 15, 2013	8.927	8.927	8.865	8.899	48,371	+0.02(+0.18%)
Apr 12, 2013	8.893	8.910	8.865	8.883	62,312	+0.01(+0.13%)
Apr 11, 2013	8.888	8.905	8.843	8.871	67,024	-0.01(-0.14%)
Apr 10, 2013	8.833	8.889	8.833	8.883	75,146	+0.03(+0.38%)
Apr 09, 2013	8.855	8.855	8.839	8.849	49,072	-0.01(-0.07%)
Apr 08, 2013	8.855	8.855	8.816	8.855	52,352	+0.03(+0.38%)
Apr 05, 2013	8.727	8.861	8.722	8.822	125,382	+0.16(+1.80%)
Apr 04, 2013	8.638	8.666	8.599	8.666	106,160	+0.07(+0.78%)
Apr 03, 2013	8.627	8.646	8.582	8.599	150,013	-0.08(-0.90%)
Apr 02, 2013	8.705	8.733	8.671	8.677	116,814	-0.08(-0.95%)
Apr 01, 2013	8.861	8.889	8.727	8.761	126,489	-0.07(-0.82%)
Mar 28, 2013	8.872	8.889	8.811	8.833	83,662	-0.01(-0.06%)
Mar 27, 2013	8.727	8.839	8.722	8.839	95,182	+0.11(+1.21%)
Mar 26, 2013	8.688	8.749	8.666	8.733	93,523	+0.02(+0.19%)
Mar 25, 2013	8.727	8.744	8.666	8.716	124,676	-0.01(-0.13%)
Mar 22, 2013	8.705	8.749	8.677	8.727	93,606	+0.01(+0.13%)
Mar 21, 2013	8.733	8.784	8.632	8.716	154,819	-0.04(-0.51%)
Mar 20, 2013	8.655	8.766	8.643	8.761	140,881	+0.12(+1.35%)
Mar 19, 2013	8.638	8.643	8.543	8.643	115,118	+0.06(+0.65%)
Mar 18, 2013	8.342	8.599	8.326	8.588	165,668	+0.20(+2.33%)
Mar 15, 2013	8.448	8.493	8.314	8.393	289,735	-0.07(-0.86%)
Mar 14, 2013	8.565	8.588	8.454	8.465	226,135	-0.15(-1.75%)
Mar 13, 2013	8.621	8.650	8.554	8.616	180,376	-0.02(-0.21%)
Mar 12, 2013	8.606	8.645	8.534	8.633	208,137	-0.01(-0.13%)
Mar 11, 2013	8.789	8.789	8.639	8.645	230,161	-0.15(-1.70%)
Mar 08, 2013	8.872	8.872	8.782	8.794	114,308	-0.08(-0.88%)
Mar 07, 2013	8.905	8.905	8.844	8.872	119,246	-0.05(-0.56%)
Mar 06, 2013	8.900	8.928	8.883	8.922	81,265	+0.01(+0.12%)
Mar 05, 2013	8.950	8.950	8.876	8.911	105,118	-0.01(-0.12%)
Mar 04, 2013	8.928	8.928	8.866	8.922	93,753	+0.02(+0.19%)
Mar 01, 2013	8.855	8.911	8.855	8.905	96,516	+0.01(+0.06%)
Feb 28, 2013	8.900	8.900	8.839	8.900	100,769	-0.01(-0.06%)
Feb 27, 2013	8.950	8.977	8.866	8.905	113,731	-0.04(-0.43%)
Feb 26, 2013	8.883	8.944	8.817	8.944	257,192	+0.03(+0.31%)
Feb 25, 2013	8.950	8.955	8.878	8.916	84,770	-0.03(-0.31%)
Feb 22, 2013	9.038	9.038	8.905	8.944	144,922	-0.06(-0.61%)
Feb 21, 2013	8.989	9.050	8.972	8.999	124,430	+0.02(+0.24%)
Feb 20, 2013	9.005	9.005	8.934	8.977	74,351	+0.00(+0.00%)
Feb 19, 2013	9.011	9.011	8.905	8.977	82,024	-0.02(-0.19%)
Feb 15, 2013	9.038	9.038	8.955	8.994	65,255	-0.03(-0.37%)
Feb 14, 2013	9.027	9.027	8.989	9.027	86,169	-0.03(-0.31%)
Feb 13, 2013	9.133	9.138	9.050	9.055	83,091	-0.06(-0.62%)
Feb 12, 2013	9.084	9.112	9.018	9.112	68,084	+0.06(+0.61%)
Feb 11, 2013	9.062	9.079	9.001	9.057	101,438	-0.01(-0.06%)
Feb 08, 2013	9.106	9.106	9.051	9.062	94,061	-0.02(-0.24%)
Feb 07, 2013	9.090	9.112	9.062	9.084	85,653	+0.02(+0.18%)
Feb 06, 2013	9.084	9.123	9.051	9.068	69,207	-0.01(-0.12%)
Feb 04, 2013	9.195	9.195	9.068	9.079	108,790	-0.08(-0.84%)
Feb 01, 2013	9.206	9.222	9.150	9.156	79,003	+0.01(+0.12%)
Jan 31, 2013	9.233	9.233	9.101	9.145	98,682	-0.06(-0.60%)
Jan 30, 2013	9.200	9.233	9.150	9.200	51,594	+0.03(+0.36%)
Jan 29, 2013	9.239	9.311	9.150	9.167	72,573	-0.07(-0.72%)
Jan 28, 2013	9.366	9.382	9.211	9.233	98,463	-0.15(-1.65%)
Jan 25, 2013	9.482	9.482	9.377	9.388	68,995	-0.09(-0.93%)
Jan 24, 2013	9.542	9.548	9.399	9.476	100,154	-0.02(-0.17%)
Jan 23, 2013	9.399	9.493	9.393	9.493	88,385	+0.14(+1.54%)
Jan 22, 2013	9.449	9.449	9.349	9.349	88,684	-0.05(-0.53%)
Jan 18, 2013	9.460	9.460	9.371	9.399	87,054	-0.01(-0.06%)
Jan 17, 2013	9.415	9.465	9.377	9.404	97,112	+0.01(+0.06%)
Jan 16, 2013	9.432	9.465	9.323	9.399	127,096	+0.00(+0.00%)
Jan 15, 2013	9.570	9.570	9.366	9.399	47,969	-0.16(-1.68%)
Jan 14, 2013	9.758	9.824	9.537	9.559	75,085	-0.08(-0.80%)
Jan 11, 2013	9.642	9.642	9.581	9.636	82,864	+0.07(+0.74%)
Jan 10, 2013	9.500	9.593	9.467	9.566	71,492	+0.11(+1.16%)
Jan 09, 2013	9.412	9.456	9.373	9.456	104,327	+0.06(+0.59%)
Jan 08, 2013	9.401	9.428	9.368	9.400	97,553	+0.01(+0.11%)
Jan 07, 2013	9.434	9.445	9.291	9.390	112,161	-0.01(-0.06%)
Jan 04, 2013	9.379	9.395	9.335	9.395	110,697	+0.06(+0.65%)
Jan 03, 2013	9.263	9.335	9.181	9.335	142,390	+0.13(+1.43%)
Jan 02, 2013	9.110	9.203	8.906	9.203	128,240	+0.30(+3.33%)
Dec 31, 2012	8.983	9.043	8.845	8.906	96,565	+0.02(+0.25%)
Dec 28, 2012	8.972	8.972	8.802	8.884	95,668	-0.02(-0.19%)
Dec 27, 2012	9.159	9.159	8.796	8.900	163,157	-0.23(-2.47%)
Dec 26, 2012	9.142	9.148	9.021	9.126	121,053	-0.01(-0.06%)
Dec 24, 2012	9.170	9.170	9.065	9.131	54,251	+0.00(+0.00%)
Dec 21, 2012	9.032	9.131	8.988	9.131	84,203	+0.10(+1.10%)
Dec 20, 2012	8.961	9.043	8.944	9.032	185,609	+0.10(+1.11%)
Dec 19, 2012	8.719	8.933	8.719	8.933	247,066	+0.16(+1.82%)
Dec 18, 2012	8.780	8.851	8.637	8.774	253,136	-0.08(-0.93%)
Dec 17, 2012	8.972	8.972	8.774	8.856	171,452	-0.17(-1.89%)
Dec 14, 2012	9.071	9.076	8.939	9.027	150,879	-0.04(-0.42%)
Dec 13, 2012	9.071	9.109	8.972	9.065	131,739	-0.02(-0.24%)
Dec 12, 2012	9.076	9.175	9.076	9.087	87,323	-0.05(-0.49%)
Dec 11, 2012	9.067	9.149	9.067	9.132	157,750	+0.07(+0.79%)
Dec 10, 2012	9.160	9.187	9.061	9.061	121,976	-0.10(-1.08%)
Dec 07, 2012	9.280	9.280	9.143	9.160	92,854	-0.12(-1.30%)
Dec 06, 2012	9.297	9.324	9.236	9.280	89,368	-0.04(-0.47%)
Dec 05, 2012	9.373	9.384	9.269	9.324	102,923	-0.03(-0.35%)
Dec 04, 2012	9.428	9.428	9.302	9.357	151,485	-0.13(-1.33%)
Nov 30, 2012	9.494	9.532	9.428	9.483	102,775	+0.01(+0.06%)
Nov 29, 2012	9.450	9.494	9.433	9.477	76,925	+0.07(+0.70%)
Nov 28, 2012	9.521	9.532	9.379	9.412	112,388	-0.10(-1.09%)
Nov 27, 2012	9.532	9.543	9.455	9.515	164,329	+0.01(+0.06%)
Nov 26, 2012	9.532	9.532	9.428	9.510	99,351	+0.01(+0.06%)
Nov 23, 2012	9.505	9.537	9.439	9.505	49,352	+0.02(+0.23%)
Nov 21, 2012	9.483	9.510	9.324	9.483	173,198	+0.08(+0.87%)
Nov 20, 2012	9.379	9.401	9.258	9.401	142,002	+0.08(+0.88%)
Nov 19, 2012	9.138	9.351	9.138	9.318	162,030	+0.20(+2.22%)
Nov 16, 2012	8.974	9.116	8.946	9.116	120,424	+0.18(+1.96%)
Nov 15, 2012	9.138	9.143	8.892	8.941	227,179	-0.19(-2.10%)
Nov 14, 2012	9.182	9.193	9.078	9.132	105,648	-0.05(-0.54%)
Nov 13, 2012	9.302	9.302	9.144	9.182	124,282	-0.03(-0.37%)
Nov 12, 2012	9.210	9.254	9.178	9.216	100,251	-0.01(-0.12%)
Nov 09, 2012	9.118	9.227	9.118	9.227	100,725	+0.12(+1.32%)
Nov 08, 2012	9.009	9.139	9.009	9.107	134,304	+0.08(+0.84%)
Nov 07, 2012	8.916	9.030	8.916	9.030	76,532	+0.13(+1.41%)
Nov 06, 2012	8.867	8.932	8.856	8.905	72,715	+0.07(+0.74%)
Nov 05, 2012	8.954	8.954	8.818	8.840	169,120	-0.13(-1.40%)
Nov 02, 2012	9.025	9.025	8.911	8.965	75,067	-0.06(-0.66%)
Nov 01, 2012	8.976	9.047	8.974	9.025	154,353	+0.06(+0.67%)
Oct 31, 2012	9.063	9.063	8.960	8.965	110,135	-0.11(-1.26%)
Oct 26, 2012	8.987	9.079	9.079	9.079	156,795	+0.09(+1.03%)
Oct 25, 2012	9.123	9.133	8.976	8.987	161,993	-0.10(-1.14%)
Oct 24, 2012	9.030	9.090	9.030	9.090	45,968	+0.05(+0.54%)
Oct 23, 2012	8.998	9.041	8.981	9.041	71,217	+0.09(+0.97%)
Oct 19, 2012	8.976	8.976	8.927	8.954	66,922	-0.04(-0.42%)
Oct 18, 2012	9.009	9.025	8.949	8.992	70,420	+0.02(+0.18%)
Oct 17, 2012	8.949	8.976	8.932	8.976	54,478	+0.00(+0.00%)
Oct 16, 2012	8.965	8.981	8.932	8.976	54,498	+0.02(+0.18%)
Oct 15, 2012	9.036	9.036	8.960	8.960	73,047	-0.07(-0.78%)
Oct 12, 2012	9.009	9.047	8.998	9.030	55,906	+0.02(+0.18%)
Oct 11, 2012	8.949	9.052	8.949	9.014	87,164	+0.05(+0.53%)
Oct 10, 2012	9.010	9.010	8.944	8.966	95,170	-0.03(-0.30%)
Oct 09, 2012	9.134	9.134	8.982	8.993	84,482	-0.12(-1.31%)
Oct 08, 2012	9.091	9.113	9.069	9.113	66,557	+0.05(+0.60%)
Oct 05, 2012	9.102	9.118	9.037	9.058	67,791	-0.02(-0.18%)
Oct 04, 2012	9.091	9.102	9.042	9.075	60,215	-0.05(-0.59%)
Oct 03, 2012	9.199	9.226	9.091	9.129	87,492	-0.01(-0.06%)
Oct 02, 2012	9.156	9.182	9.107	9.134	77,151	-0.02(-0.18%)
Oct 01, 2012	9.150	9.232	9.118	9.150	94,513	-0.04(-0.41%)
Sep 28, 2012	9.156	9.188	9.156	9.188	38,255	+0.04(+0.41%)
Sep 27, 2012	9.134	9.156	9.107	9.150	61,384	+0.02(+0.24%)
Sep 26, 2012	9.102	9.134	9.085	9.129	75,629	+0.05(+0.60%)
Sep 25, 2012	9.004	9.075	9.004	9.075	64,279	+0.08(+0.84%)
Sep 24, 2012	9.020	9.042	8.999	8.999	81,499	-0.03(-0.30%)
Sep 21, 2012	9.037	9.037	8.999	9.026	66,282	+0.02(+0.24%)
Sep 20, 2012	8.999	9.037	8.977	9.004	75,533	+0.01(+0.12%)
Sep 19, 2012	8.972	9.010	8.966	8.993	103,027	+0.01(+0.12%)
Sep 18, 2012	8.982	8.988	8.950	8.982	115,355	-0.01(-0.06%)
Sep 17, 2012	9.042	9.075	8.955	8.988	109,050	-0.07(-0.72%)
Sep 14, 2012	9.069	9.150	9.010	9.053	81,925	-0.05(-0.54%)
Sep 13, 2012	9.129	9.134	9.069	9.102	68,817	-0.06(-0.65%)
Sep 12, 2012	9.091	9.237	9.020	9.161	110,608	+0.13(+1.49%)
Sep 11, 2012	8.941	9.059	8.941	9.027	80,057	+0.06(+0.72%)
Sep 10, 2012	9.011	9.075	8.962	8.962	63,004	-0.08(-0.84%)
Sep 07, 2012	9.124	9.183	9.027	9.038	67,949	-0.02(-0.24%)
Sep 06, 2012	8.941	9.059	8.908	9.059	66,394	+0.12(+1.33%)
Sep 05, 2012	9.021	9.021	8.908	8.941	82,989	-0.02(-0.24%)
Sep 04, 2012	9.070	9.092	8.951	8.962	82,344	-0.06(-0.72%)
Aug 31, 2012	9.032	9.054	8.973	9.027	55,771	-0.04(-0.42%)
Aug 30, 2012	9.027	9.092	8.968	9.065	82,220	-0.02(-0.18%)
Aug 29, 2012	8.973	9.081	8.971	9.081	84,985	+0.08(+0.84%)
Aug 27, 2012	8.973	9.005	8.903	9.005	77,785	+0.08(+0.85%)
Aug 24, 2012	8.914	8.941	8.843	8.930	99,387	+0.03(+0.36%)
Aug 23, 2012	8.957	8.984	8.843	8.897	113,482	-0.01(-0.12%)
Aug 22, 2012	9.048	9.048	8.784	8.908	181,218	-0.12(-1.32%)
Aug 21, 2012	9.162	9.173	8.984	9.027	238,454	-0.07(-0.77%)
Aug 20, 2012	9.086	9.097	9.048	9.097	128,787	+0.03(+0.36%)
Aug 17, 2012	9.129	9.129	9.065	9.065	94,509	-0.01(-0.12%)
Aug 16, 2012	9.097	9.097	9.011	9.075	129,712	-0.02(-0.18%)
Aug 15, 2012	9.011	9.183	8.995	9.092	161,449	+0.10(+1.08%)
Aug 14, 2012	8.919	9.011	8.870	8.995	87,867	+0.06(+0.73%)
Aug 13, 2012	8.978	8.978	8.833	8.930	128,958	-0.01(-0.13%)
Aug 10, 2012	8.909	8.942	8.856	8.942	144,513	+0.03(+0.36%)
Aug 09, 2012	8.861	8.909	8.807	8.909	99,788	+0.05(+0.55%)
Aug 08, 2012	8.770	8.861	8.770	8.861	83,460	+0.11(+1.29%)
Aug 07, 2012	8.829	8.872	8.738	8.748	200,914	-0.06(-0.67%)
Aug 06, 2012	8.786	8.807	8.770	8.807	85,659	+0.05(+0.55%)
Aug 03, 2012	8.748	8.764	8.705	8.759	98,749	+0.02(+0.25%)
Aug 02, 2012	8.748	8.754	8.695	8.738	83,772	-0.01(-0.06%)
Aug 01, 2012	8.797	8.872	8.727	8.743	135,901	-0.01(-0.06%)
Jul 31, 2012	8.732	8.754	8.684	8.748	102,849	+0.00(+0.00%)
Jul 30, 2012	8.775	8.802	8.727	8.748	126,314	-0.06(-0.67%)
Jul 27, 2012	8.770	8.818	8.743	8.807	61,649	+0.07(+0.80%)
Jul 26, 2012	8.840	8.840	8.732	8.738	73,836	-0.08(-0.91%)
Jul 25, 2012	8.732	8.829	8.732	8.818	79,207	+0.05(+0.61%)
Jul 24, 2012	8.721	8.764	8.700	8.764	63,891	+0.02(+0.25%)
Jul 23, 2012	8.705	8.775	8.705	8.743	130,697	+0.05(+0.62%)
Jul 20, 2012	8.673	8.716	8.662	8.689	86,897	+0.02(+0.19%)
Jul 19, 2012	8.641	8.673	8.636	8.673	83,290	+0.04(+0.44%)
Jul 18, 2012	8.657	8.695	8.630	8.636	105,600	-0.01(-0.12%)
Jul 17, 2012	8.684	8.684	8.625	8.646	107,222	-0.02(-0.25%)
Jul 16, 2012	8.754	8.783	8.662	8.668	89,424	-0.04(-0.43%)
Jul 13, 2012	8.716	8.729	8.678	8.705	80,151	-0.01(-0.12%)
Jul 12, 2012	8.732	8.786	8.678	8.716	153,805	-0.10(-1.18%)
Jul 11, 2012	8.921	8.926	8.792	8.819	134,298	-0.02(-0.18%)
Jul 10, 2012	8.808	8.835	8.808	8.835	75,963	+0.05(+0.61%)
Jul 09, 2012	8.835	8.835	8.755	8.782	127,232	-0.03(-0.30%)
Jul 06, 2012	8.798	8.808	8.771	8.808	80,000	+0.03(+0.30%)
Jul 05, 2012	8.782	8.782	8.760	8.782	63,819	+0.04(+0.43%)
Jul 03, 2012	8.744	8.798	8.744	8.744	85,089	+0.02(+0.18%)