BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	5.866	5.957	5.857	5.920	107,376	+0.02(+0.39%)
Jun 29, 2004	5.893	5.916	5.852	5.898	72,681	+0.02(+0.39%)
Jun 28, 2004	5.893	5.911	5.875	5.875	68,290	-0.05(-0.77%)
Jun 25, 2004	5.866	5.939	5.866	5.920	53,358	+0.04(+0.70%)
Jun 24, 2004	5.879	5.934	5.879	5.879	83,661	-0.01(-0.15%)
Jun 23, 2004	5.911	5.911	5.852	5.888	60,824	-0.02(-0.39%)
Jun 22, 2004	5.888	5.920	5.857	5.911	118,355	+0.02(+0.31%)
Jun 21, 2004	5.879	5.929	5.875	5.893	106,497	-0.00(-0.08%)
Jun 18, 2004	5.825	5.902	5.816	5.898	87,613	+0.10(+1.81%)
Jun 17, 2004	5.802	5.820	5.756	5.793	66,533	+0.02(+0.32%)
Jun 16, 2004	5.879	5.884	5.765	5.775	110,669	-0.10(-1.78%)
Jun 15, 2004	5.802	5.902	5.802	5.879	195,428	+0.08(+1.33%)
Jun 14, 2004	5.884	5.884	5.793	5.802	50,064	-0.08(-1.39%)
Jun 10, 2004	5.907	5.957	5.866	5.884	162,271	-0.02(-0.39%)
Jun 09, 2004	5.934	5.948	5.907	5.907	69,827	-0.02(-0.31%)
Jun 08, 2004	5.966	5.975	5.916	5.925	92,883	-0.03(-0.54%)
Jun 07, 2004	5.934	5.966	5.925	5.957	85,856	+0.03(+0.54%)
Jun 04, 2004	5.952	5.961	5.847	5.925	132,408	-0.04(-0.61%)
Jun 03, 2004	5.961	5.975	5.943	5.961	40,183	+0.01(+0.15%)
Jun 02, 2004	5.939	5.975	5.939	5.952	130,432	+0.01(+0.23%)
Jun 01, 2004	5.966	5.966	5.929	5.939	115,281	-0.02(-0.38%)
May 28, 2004	5.957	5.989	5.943	5.961	125,162	-0.02(-0.38%)
May 27, 2004	5.970	5.984	5.939	5.984	78,171	+0.01(+0.23%)
May 26, 2004	5.939	5.989	5.925	5.970	74,658	+0.05(+0.85%)
May 25, 2004	5.875	5.929	5.866	5.920	117,916	+0.09(+1.48%)
May 24, 2004	5.829	5.866	5.793	5.834	147,559	+0.03(+0.55%)
May 21, 2004	5.811	5.829	5.761	5.802	62,361	+0.01(+0.16%)
May 20, 2004	5.738	5.793	5.715	5.793	95,518	+0.08(+1.35%)
May 19, 2004	5.738	5.747	5.697	5.715	73,340	-0.02(-0.40%)
May 18, 2004	5.729	5.738	5.697	5.738	60,165	+0.00(+0.08%)
May 17, 2004	5.684	5.747	5.684	5.734	113,963	+0.05(+0.88%)
May 14, 2004	5.670	5.715	5.647	5.684	181,375	+0.06(+1.05%)
May 13, 2004	5.679	5.679	5.624	5.624	90,687	-0.08(-1.36%)
May 12, 2004	5.775	5.775	5.693	5.702	142,948	-0.08(-1.34%)
May 11, 2004	5.693	5.779	5.684	5.779	139,435	+0.10(+1.68%)
May 10, 2004	5.765	5.765	5.629	5.684	222,657	-0.08(-1.42%)
May 07, 2004	5.820	5.820	5.702	5.765	194,550	-0.10(-1.71%)
May 06, 2004	5.984	5.984	5.816	5.866	256,692	-0.10(-1.75%)
May 05, 2004	5.980	5.989	5.939	5.970	114,841	-0.02(-0.38%)
May 04, 2004	5.975	5.993	5.952	5.993	104,741	+0.00(+0.00%)
May 03, 2004	5.989	5.993	5.948	5.993	80,806	+0.03(+0.46%)
Apr 30, 2004	5.948	5.989	5.943	5.966	65,874	+0.05(+0.77%)
Apr 29, 2004	5.966	5.993	5.916	5.920	129,993	-0.07(-1.14%)
Apr 28, 2004	6.030	6.030	5.961	5.989	69,168	-0.02(-0.30%)
Apr 27, 2004	6.016	6.039	5.966	6.007	165,565	-0.01(-0.15%)
Apr 26, 2004	6.102	6.107	6.007	6.016	158,319	-0.09(-1.49%)
Apr 23, 2004	6.153	6.153	6.084	6.107	147,120	-0.03(-0.52%)
Apr 22, 2004	6.125	6.171	6.125	6.139	178,301	+0.01(+0.22%)
Apr 21, 2004	6.130	6.180	6.121	6.125	168,200	+0.00(+0.00%)
Apr 20, 2004	6.175	6.203	6.125	6.125	130,651	-0.06(-1.03%)
Apr 19, 2004	6.198	6.239	6.175	6.189	113,743	-0.04(-0.66%)
Apr 16, 2004	6.148	6.230	6.143	6.230	211,897	+0.06(+0.96%)
Apr 15, 2004	6.194	6.221	6.166	6.171	128,456	-0.01(-0.22%)
Apr 14, 2004	6.262	6.262	6.180	6.184	115,720	-0.08(-1.31%)
Apr 13, 2004	6.326	6.326	6.266	6.266	147,779	-0.10(-1.57%)
Apr 12, 2004	6.412	6.412	6.353	6.367	109,132	-0.04(-0.57%)
Apr 08, 2004	6.380	6.412	6.380	6.403	71,364	+0.03(+0.50%)
Apr 07, 2004	6.307	6.417	6.307	6.371	141,191	+0.03(+0.50%)
Apr 06, 2004	6.403	6.408	6.294	6.339	144,485	-0.07(-1.07%)
Apr 05, 2004	6.685	6.685	6.298	6.408	325,421	-0.28(-4.22%)
Apr 02, 2004	6.740	6.740	6.681	6.690	249,007	-0.06(-0.88%)