BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	5.729	5.816	5.720	5.756	73,437	+0.03(+0.48%)
Jun 29, 2009	5.765	5.770	5.693	5.729	71,390	+0.00(+0.00%)
Jun 26, 2009	5.715	5.770	5.702	5.729	82,459	-0.01(-0.16%)
Jun 25, 2009	5.728	5.788	5.720	5.738	43,367	+0.06(+1.12%)
Jun 24, 2009	5.597	5.697	5.597	5.674	68,474	+0.05(+0.89%)
Jun 23, 2009	5.620	5.624	5.556	5.624	54,902	+0.05(+0.98%)
Jun 22, 2009	5.907	5.916	5.561	5.570	118,959	-0.26(-4.53%)
Jun 19, 2009	5.734	5.861	5.734	5.834	93,234	+0.10(+1.75%)
Jun 18, 2009	5.697	5.734	5.670	5.734	63,514	+0.10(+1.70%)
Jun 17, 2009	5.624	5.674	5.583	5.638	86,722	+0.04(+0.73%)
Jun 16, 2009	5.497	5.612	5.488	5.597	54,783	+0.10(+1.82%)
Jun 15, 2009	5.542	5.579	5.483	5.497	78,006	-0.09(-1.55%)
Jun 12, 2009	5.784	5.785	5.501	5.583	153,730	-0.20(-3.54%)
Jun 11, 2009	5.852	5.871	5.783	5.788	53,624	-0.07(-1.17%)
Jun 10, 2009	5.939	5.957	5.802	5.857	166,338	-0.10(-1.76%)
Jun 09, 2009	6.025	6.189	5.948	5.961	198,250	-0.05(-0.76%)
Jun 08, 2009	5.993	6.075	5.975	6.007	54,502	-0.03(-0.45%)
Jun 05, 2009	5.989	6.043	5.966	6.034	59,921	+0.02(+0.38%)
Jun 04, 2009	5.993	6.011	5.966	6.011	63,881	+0.03(+0.53%)
Jun 03, 2009	5.984	6.084	5.964	5.980	62,791	-0.02(-0.38%)
Jun 02, 2009	5.943	6.043	5.934	6.002	117,525	+0.07(+1.15%)
Jun 01, 2009	6.016	6.016	5.888	5.934	129,826	+0.00(+0.00%)
May 29, 2009	5.980	5.980	5.898	5.934	61,566	-0.00(-0.08%)
May 28, 2009	5.952	5.961	5.888	5.939	88,333	-0.01(-0.23%)
May 27, 2009	6.002	6.016	5.930	5.952	80,336	-0.03(-0.53%)
May 26, 2009	5.966	6.016	5.929	5.984	78,966	-0.03(-0.45%)
May 22, 2009	5.952	6.011	5.952	6.011	56,474	+0.09(+1.59%)
May 21, 2009	5.934	6.016	5.888	5.917	95,123	+0.00(+0.02%)
May 20, 2009	5.857	5.916	5.821	5.916	83,454	+0.15(+2.53%)
May 19, 2009	5.816	5.852	5.765	5.770	99,172	+0.00(+0.00%)
May 18, 2009	5.806	5.866	5.761	5.770	99,288	+0.02(+0.40%)
May 15, 2009	5.870	5.920	5.747	5.747	129,595	-0.05(-0.79%)
May 14, 2009	5.825	5.866	5.697	5.793	83,568	-0.08(-1.32%)
May 13, 2009	5.911	5.957	5.829	5.870	73,085	-0.05(-0.92%)
May 12, 2009	5.907	6.002	5.884	5.925	54,599	+0.00(+0.08%)
May 11, 2009	5.939	5.948	5.884	5.920	65,016	+0.02(+0.31%)
May 08, 2009	5.925	6.011	5.884	5.902	150,447	+0.06(+1.09%)
May 07, 2009	5.898	5.939	5.806	5.838	103,315	+0.05(+0.94%)
May 06, 2009	5.784	5.816	5.706	5.784	132,906	+0.04(+0.63%)
May 05, 2009	5.697	5.747	5.611	5.747	121,545	+0.03(+0.56%)
May 04, 2009	5.847	5.870	5.711	5.715	164,120	-0.09(-1.57%)
May 01, 2009	5.879	5.902	5.788	5.806	74,304	-0.07(-1.16%)
Apr 30, 2009	5.825	5.875	5.797	5.875	163,134	+0.07(+1.26%)
Apr 29, 2009	5.847	5.847	5.738	5.802	101,926	+0.01(+0.24%)
Apr 28, 2009	5.743	5.866	5.743	5.788	63,799	+0.03(+0.55%)
Apr 27, 2009	5.770	5.870	5.693	5.756	111,726	-0.05(-0.86%)
Apr 24, 2009	5.870	5.875	5.743	5.806	117,876	-0.05(-0.78%)
Apr 23, 2009	5.602	5.852	5.602	5.852	249,369	+0.25(+4.47%)
Apr 22, 2009	5.583	5.602	5.570	5.602	95,825	+0.02(+0.41%)
Apr 21, 2009	5.570	5.592	5.565	5.579	38,523	+0.00(+0.08%)
Apr 20, 2009	5.510	5.574	5.510	5.574	60,839	+0.04(+0.66%)
Apr 17, 2009	5.538	5.579	5.538	5.538	64,994	-0.04(-0.73%)
Apr 16, 2009	5.574	5.638	5.510	5.579	51,140	+0.09(+1.66%)
Apr 15, 2009	5.479	5.602	5.428	5.488	120,985	+0.08(+1.52%)
Apr 14, 2009	5.356	5.445	5.351	5.406	81,531	-0.02(-0.42%)
Apr 13, 2009	5.428	5.442	5.365	5.428	40,688	-0.07(-1.24%)
Apr 09, 2009	5.574	5.574	5.442	5.497	56,384	-0.04(-0.66%)
Apr 08, 2009	5.456	5.579	5.456	5.533	77,196	+0.05(+1.00%)
Apr 07, 2009	5.419	5.551	5.419	5.479	48,938	+0.06(+1.09%)
Apr 06, 2009	5.378	5.456	5.378	5.419	62,596	-0.08(-1.41%)
Apr 03, 2009	5.456	5.501	5.438	5.497	50,787	+0.04(+0.75%)
Apr 02, 2009	5.433	5.460	5.410	5.456	91,754	+0.11(+2.13%)