BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.194	6.262	6.139	6.171	110,669	-0.02(-0.37%)
Jul 30, 2003	6.276	6.348	6.171	6.194	182,693	-0.15(-2.44%)
Jul 29, 2003	6.417	6.462	6.285	6.348	117,476	-0.11(-1.76%)
Jul 28, 2003	6.535	6.535	6.394	6.462	92,224	-0.09(-1.39%)
Jul 25, 2003	6.485	6.553	6.439	6.553	82,343	+0.10(+1.55%)
Jul 24, 2003	6.503	6.508	6.398	6.453	40,403	-0.06(-0.91%)
Jul 23, 2003	6.462	6.512	6.394	6.512	115,061	+0.09(+1.42%)
Jul 22, 2003	6.512	6.572	6.421	6.421	70,486	-0.09(-1.40%)
Jul 21, 2003	6.608	6.708	6.485	6.512	59,067	-0.09(-1.38%)
Jul 18, 2003	6.631	6.667	6.562	6.603	72,901	-0.07(-1.02%)
Jul 17, 2003	6.685	6.695	6.512	6.672	105,619	+0.01(+0.21%)
Jul 16, 2003	6.708	6.713	6.658	6.658	77,293	-0.04(-0.54%)
Jul 15, 2003	6.758	6.758	6.695	6.695	76,854	-0.05(-0.81%)
Jul 14, 2003	6.672	6.758	6.672	6.749	59,506	+0.04(+0.61%)
Jul 11, 2003	6.740	6.740	6.695	6.708	55,334	+0.00(+0.00%)
Jul 10, 2003	6.704	6.767	6.699	6.708	87,613	-0.04(-0.61%)
Jul 09, 2003	6.790	6.790	6.708	6.749	117,476	+0.00(+0.00%)
Jul 08, 2003	6.763	6.786	6.708	6.749	119,672	-0.01(-0.13%)
Jul 07, 2003	6.767	6.795	6.722	6.758	127,138	-0.03(-0.40%)
Jul 03, 2003	6.822	6.822	6.758	6.786	34,694	-0.03(-0.40%)
Jul 02, 2003	6.790	6.813	6.772	6.813	44,575	+0.00(+0.07%)
Jul 01, 2003	6.799	6.822	6.749	6.808	101,447	+0.01(+0.13%)
Jun 30, 2003	6.717	6.799	6.699	6.799	126,040	+0.11(+1.63%)
Jun 27, 2003	6.749	6.799	6.690	6.690	70,925	-0.05(-0.81%)
Jun 26, 2003	6.822	6.831	6.740	6.745	117,037	-0.08(-1.20%)
Jun 25, 2003	6.836	6.836	6.745	6.827	53,797	-0.01(-0.13%)
Jun 24, 2003	6.877	6.877	6.772	6.836	95,299	-0.01(-0.13%)
Jun 23, 2003	6.740	6.854	6.695	6.845	153,268	+0.06(+0.87%)
Jun 20, 2003	6.786	6.808	6.740	6.786	137,019	+0.00(+0.00%)
Jun 19, 2003	6.808	6.831	6.754	6.786	229,903	-0.04(-0.60%)
Jun 18, 2003	6.786	6.831	6.781	6.827	124,503	-0.00(-0.07%)
Jun 17, 2003	6.813	6.831	6.772	6.831	136,141	+0.02(+0.33%)
Jun 16, 2003	6.822	6.827	6.767	6.808	105,399	-0.02(-0.27%)
Jun 13, 2003	6.781	6.827	6.763	6.827	108,913	+0.05(+0.67%)
Jun 12, 2003	6.776	6.786	6.731	6.781	115,061	+0.02(+0.34%)
Jun 11, 2003	6.786	6.808	6.758	6.758	151,731	-0.01(-0.13%)
Jun 10, 2003	6.786	6.831	6.754	6.767	234,514	-0.06(-0.87%)
Jun 09, 2003	6.763	6.827	6.745	6.827	67,411	+0.06(+0.87%)
Jun 06, 2003	6.781	6.831	6.767	6.767	77,732	-0.06(-0.87%)
Jun 05, 2003	6.776	6.827	6.763	6.827	65,655	+0.00(+0.00%)
Jun 04, 2003	6.786	6.831	6.763	6.827	80,147	-0.00(-0.07%)
Jun 03, 2003	6.745	6.863	6.695	6.831	279,309	+0.09(+1.28%)
Jun 02, 2003	6.740	6.745	6.685	6.745	111,987	+0.10(+1.44%)
May 30, 2003	6.667	6.740	6.626	6.649	137,678	+0.01(+0.14%)
May 29, 2003	6.649	6.649	6.608	6.640	135,702	-0.01(-0.14%)
May 28, 2003	6.658	6.695	6.608	6.649	140,752	+0.00(+0.00%)
May 27, 2003	6.613	6.649	6.613	6.649	111,108	+0.03(+0.41%)
May 23, 2003	6.626	6.649	6.613	6.622	216,947	-0.00(-0.07%)
May 22, 2003	6.631	6.631	6.594	6.626	139,874	+0.00(+0.00%)
May 21, 2003	6.603	6.631	6.572	6.626	86,076	+0.00(+0.07%)
May 20, 2003	6.631	6.631	6.562	6.622	108,693	+0.03(+0.48%)
May 19, 2003	6.603	6.631	6.581	6.590	108,034	-0.01(-0.21%)
May 16, 2003	6.617	6.631	6.594	6.603	161,173	+0.00(+0.00%)
May 15, 2003	6.617	6.626	6.594	6.603	91,346	+0.00(+0.00%)
May 14, 2003	6.617	6.622	6.572	6.603	115,720	+0.01(+0.14%)
May 13, 2003	6.553	6.622	6.553	6.594	166,224	+0.01(+0.21%)
May 12, 2003	6.558	6.617	6.535	6.581	73,121	+0.03(+0.42%)
May 09, 2003	6.531	6.558	6.526	6.553	98,592	+0.07(+1.05%)
May 08, 2003	6.503	6.535	6.485	6.485	69,168	-0.02(-0.35%)
May 07, 2003	6.444	6.517	6.444	6.508	112,426	+0.04(+0.63%)
May 06, 2003	6.544	6.544	6.435	6.467	167,322	-0.07(-1.11%)
May 05, 2003	6.581	6.581	6.503	6.540	85,856	-0.05(-0.76%)
May 02, 2003	6.444	6.626	6.444	6.590	67,851	+0.13(+1.97%)