BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.149	7.190	7.108	7.131	28,547	+0.02(+0.26%)
Jul 28, 2005	7.108	7.168	7.108	7.113	100,355	-0.02(-0.26%)
Jul 27, 2005	7.127	7.149	7.022	7.131	115,288	+0.01(+0.13%)
Jul 26, 2005	7.036	7.149	7.036	7.122	127,366	+0.07(+1.03%)
Jul 25, 2005	7.104	7.127	7.036	7.049	89,815	-0.05(-0.77%)
Jul 22, 2005	7.040	7.104	7.036	7.104	46,774	+0.07(+0.97%)
Jul 21, 2005	7.104	7.108	7.036	7.036	96,622	-0.07(-0.96%)
Jul 20, 2005	7.013	7.113	7.004	7.104	150,423	+0.06(+0.91%)
Jul 19, 2005	7.004	7.040	6.945	7.040	140,761	+0.05(+0.72%)
Jul 18, 2005	7.017	7.031	6.972	6.990	73,784	-0.05(-0.65%)
Jul 15, 2005	6.986	7.067	6.976	7.036	100,575	+0.00(+0.06%)
Jul 14, 2005	6.990	7.067	6.981	7.031	77,078	+0.03(+0.46%)
Jul 13, 2005	7.013	7.040	6.976	6.999	66,757	-0.04(-0.58%)
Jul 12, 2005	7.049	7.077	7.027	7.040	90,473	-0.01(-0.13%)
Jul 11, 2005	7.031	7.058	7.008	7.049	87,399	-0.01(-0.13%)
Jul 08, 2005	7.045	7.081	7.027	7.058	99,257	+0.01(+0.19%)
Jul 07, 2005	7.022	7.108	7.022	7.045	200,711	+0.00(+0.06%)
Jul 06, 2005	7.077	7.095	7.031	7.040	105,406	+0.00(+0.00%)
Jul 05, 2005	6.990	7.086	6.990	7.040	179,191	+0.05(+0.78%)
Jul 01, 2005	7.049	7.049	6.945	6.986	116,825	-0.06(-0.90%)
Jun 30, 2005	7.040	7.049	6.995	7.049	203,127	+0.05(+0.78%)
Jun 29, 2005	6.949	7.036	6.935	6.995	281,523	+0.03(+0.39%)
Jun 28, 2005	6.913	7.022	6.904	6.967	172,164	+0.08(+1.12%)
Jun 27, 2005	6.945	6.945	6.885	6.890	92,889	-0.03(-0.40%)
Jun 24, 2005	6.876	6.945	6.876	6.917	61,706	+0.00(+0.07%)
Jun 23, 2005	6.872	6.913	6.853	6.913	109,359	+0.04(+0.53%)
Jun 22, 2005	6.853	6.894	6.840	6.876	156,572	+0.02(+0.27%)
Jun 21, 2005	6.831	6.885	6.831	6.858	216,742	+0.02(+0.33%)
Jun 20, 2005	6.803	6.876	6.781	6.835	168,650	+0.05(+0.74%)
Jun 17, 2005	6.812	6.817	6.785	6.785	75,321	-0.05(-0.67%)
Jun 16, 2005	6.876	6.876	6.794	6.831	175,897	-0.06(-0.86%)
Jun 15, 2005	6.899	6.954	6.890	6.890	124,950	-0.02(-0.33%)
Jun 14, 2005	6.885	6.958	6.863	6.913	146,251	+0.01(+0.13%)
Jun 13, 2005	6.876	6.913	6.876	6.904	131,319	+0.00(+0.00%)
Jun 10, 2005	6.917	6.917	6.853	6.904	89,156	+0.01(+0.20%)
Jun 09, 2005	6.867	6.899	6.867	6.890	100,575	+0.01(+0.20%)
Jun 08, 2005	6.876	6.913	6.876	6.876	118,362	-0.01(-0.20%)
Jun 07, 2005	6.885	6.917	6.885	6.890	80,811	-0.01(-0.20%)
Jun 06, 2005	6.885	6.908	6.876	6.904	157,670	-0.00(-0.07%)
Jun 03, 2005	6.876	6.908	6.876	6.908	145,373	+0.01(+0.20%)
Jun 02, 2005	6.808	6.894	6.785	6.894	204,225	+0.09(+1.27%)
Jun 01, 2005	6.762	6.808	6.740	6.808	126,268	+0.07(+1.01%)
May 31, 2005	6.708	6.740	6.694	6.740	75,102	+0.02(+0.34%)
May 27, 2005	6.699	6.740	6.699	6.717	69,392	-0.01(-0.20%)
May 26, 2005	6.731	6.735	6.671	6.731	114,629	-0.00(-0.07%)
May 25, 2005	6.735	6.749	6.708	6.735	86,740	-0.01(-0.20%)
May 24, 2005	6.708	6.771	6.699	6.749	104,308	+0.04(+0.61%)
May 23, 2005	6.694	6.740	6.690	6.708	89,375	-0.03(-0.41%)
May 20, 2005	6.735	6.735	6.694	6.735	91,791	+0.00(+0.07%)
May 19, 2005	6.731	6.785	6.708	6.731	70,051	-0.05(-0.67%)
May 18, 2005	6.740	6.776	6.735	6.776	42,382	+0.04(+0.54%)
May 17, 2005	6.735	6.781	6.680	6.740	120,778	-0.01(-0.13%)
May 16, 2005	6.762	6.767	6.721	6.749	97,501	-0.03(-0.40%)
May 13, 2005	6.758	6.785	6.735	6.776	22,618	+0.02(+0.34%)
May 12, 2005	6.726	6.758	6.690	6.753	77,737	+0.03(+0.41%)
May 11, 2005	6.731	6.762	6.690	6.726	90,913	+0.01(+0.20%)
May 10, 2005	6.708	6.726	6.667	6.712	91,132	+0.05(+0.75%)
May 09, 2005	6.658	6.703	6.658	6.662	87,180	+0.00(+0.00%)
May 06, 2005	6.685	6.731	6.658	6.662	67,635	-0.06(-0.95%)
May 05, 2005	6.690	6.735	6.671	6.726	126,707	+0.06(+0.96%)
May 04, 2005	6.671	6.740	6.626	6.662	137,687	-0.01(-0.20%)
May 03, 2005	6.626	6.676	6.603	6.676	105,186	+0.05(+0.83%)