BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.330	6.362	6.307	6.362	68,729	+0.04(+0.65%)
Aug 30, 2004	6.339	6.339	6.289	6.321	81,684	-0.02(-0.29%)
Aug 27, 2004	6.317	6.344	6.294	6.339	81,245	+0.03(+0.51%)
Aug 26, 2004	6.285	6.307	6.266	6.307	106,058	+0.02(+0.36%)
Aug 25, 2004	6.216	6.285	6.216	6.285	62,361	+0.05(+0.80%)
Aug 24, 2004	6.230	6.262	6.230	6.235	63,679	+0.00(+0.00%)
Aug 23, 2004	6.289	6.294	6.235	6.235	120,331	-0.05(-0.73%)
Aug 20, 2004	6.271	6.294	6.248	6.280	67,192	+0.01(+0.22%)
Aug 19, 2004	6.289	6.307	6.235	6.266	144,924	-0.04(-0.65%)
Aug 18, 2004	6.276	6.307	6.271	6.307	76,414	+0.04(+0.65%)
Aug 17, 2004	6.339	6.353	6.244	6.266	163,150	-0.07(-1.15%)
Aug 16, 2004	6.289	6.348	6.289	6.339	77,951	+0.03(+0.51%)
Aug 13, 2004	6.244	6.326	6.221	6.307	140,752	+0.08(+1.32%)
Aug 12, 2004	6.257	6.262	6.216	6.225	72,681	-0.04(-0.65%)
Aug 11, 2004	6.276	6.285	6.239	6.266	59,067	-0.01(-0.15%)
Aug 10, 2004	6.266	6.280	6.253	6.276	48,966	+0.01(+0.15%)
Aug 09, 2004	6.262	6.266	6.235	6.266	86,735	+0.00(+0.07%)
Aug 06, 2004	6.257	6.266	6.244	6.262	38,207	+0.05(+0.81%)
Aug 05, 2004	6.235	6.257	6.194	6.212	72,681	-0.02(-0.37%)
Aug 04, 2004	6.239	6.262	6.216	6.235	132,408	-0.04(-0.58%)
Aug 03, 2004	6.171	6.276	6.148	6.271	177,862	+0.10(+1.62%)
Aug 02, 2004	6.171	6.194	6.121	6.171	81,904	-0.01(-0.22%)
Jul 30, 2004	6.148	6.262	6.130	6.184	57,530	+0.05(+0.89%)
Jul 29, 2004	6.098	6.139	6.080	6.130	127,358	+0.03(+0.52%)
Jul 28, 2004	6.102	6.116	6.057	6.098	53,139	+0.00(+0.07%)
Jul 27, 2004	6.093	6.116	6.084	6.093	84,100	-0.00(-0.07%)
Jul 26, 2004	6.134	6.134	6.034	6.098	87,174	+0.00(+0.00%)
Jul 23, 2004	6.089	6.098	6.061	6.098	32,937	+0.00(+0.07%)
Jul 22, 2004	6.057	6.098	6.048	6.093	53,797	+0.00(+0.07%)
Jul 21, 2004	6.116	6.116	6.075	6.089	73,340	-0.03(-0.45%)
Jul 20, 2004	6.071	6.130	6.071	6.116	125,381	+0.01(+0.22%)
Jul 19, 2004	6.084	6.130	6.066	6.102	173,031	+0.02(+0.30%)
Jul 16, 2004	6.066	6.093	6.043	6.084	112,206	+0.01(+0.23%)
Jul 15, 2004	6.112	6.134	6.039	6.071	139,874	-0.04(-0.67%)
Jul 14, 2004	6.084	6.112	6.084	6.112	54,236	+0.01(+0.15%)
Jul 13, 2004	6.107	6.162	6.075	6.102	118,574	-0.07(-1.11%)
Jul 12, 2004	6.143	6.180	6.125	6.171	90,907	+0.05(+0.74%)
Jul 09, 2004	6.130	6.134	6.098	6.125	45,453	+0.02(+0.30%)
Jul 08, 2004	6.121	6.130	6.093	6.107	100,788	+0.02(+0.37%)
Jul 07, 2004	6.034	6.116	6.021	6.084	79,928	+0.08(+1.29%)
Jul 06, 2004	5.984	6.030	5.957	6.007	337,498	+0.04(+0.69%)
Jul 02, 2004	5.961	5.993	5.952	5.966	180,058	+0.00(+0.00%)
Jul 01, 2004	5.957	5.970	5.934	5.966	165,565	+0.05(+0.77%)
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%)