BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	6.282	6.295	6.186	6.263	139,897	-0.05(-0.76%)
Aug 28, 2009	6.401	6.401	6.300	6.311	121,286	+0.02(+0.25%)
Aug 27, 2009	6.346	6.405	6.295	6.295	116,088	-0.06(-1.01%)
Aug 26, 2009	6.300	6.360	6.277	6.360	115,319	+0.10(+1.53%)
Aug 25, 2009	6.318	6.323	6.245	6.263	118,871	-0.04(-0.58%)
Aug 24, 2009	6.309	6.314	6.250	6.300	58,003	+0.08(+1.25%)
Aug 21, 2009	6.190	6.222	6.186	6.222	54,109	+0.05(+0.89%)
Aug 20, 2009	6.218	6.227	6.158	6.167	74,945	-0.03(-0.44%)
Aug 19, 2009	6.323	6.332	6.190	6.195	84,846	-0.12(-1.96%)
Aug 18, 2009	6.213	6.323	6.177	6.318	109,627	+0.16(+2.60%)
Aug 17, 2009	6.080	6.213	6.080	6.158	104,445	-0.02(-0.30%)
Aug 14, 2009	6.076	6.197	6.076	6.177	81,358	+0.04(+0.65%)
Aug 13, 2009	6.099	6.204	6.099	6.136	114,574	+0.01(+0.17%)
Aug 12, 2009	6.218	6.218	6.122	6.126	89,198	-0.09(-1.47%)
Aug 11, 2009	6.190	6.254	6.163	6.218	59,383	+0.06(+0.95%)
Aug 10, 2009	6.126	6.222	6.039	6.159	182,278	+0.07(+1.22%)
Aug 07, 2009	6.112	6.112	6.039	6.085	68,322	+0.00(+0.00%)
Aug 06, 2009	6.117	6.126	6.044	6.085	43,847	-0.04(-0.67%)
Aug 05, 2009	6.076	6.204	6.067	6.126	62,327	+0.06(+0.98%)
Aug 04, 2009	6.108	6.222	6.026	6.067	73,325	-0.05(-0.82%)
Aug 03, 2009	6.177	6.213	6.067	6.117	99,105	-0.04(-0.59%)
Jul 31, 2009	6.076	6.154	6.067	6.154	76,829	+0.11(+1.82%)
Jul 30, 2009	6.021	6.044	6.012	6.044	81,019	+0.00(+0.00%)
Jul 29, 2009	6.016	6.044	5.975	6.044	88,846	+0.06(+0.99%)
Jul 28, 2009	6.062	6.062	5.971	5.984	98,476	-0.05(-0.91%)
Jul 27, 2009	6.046	6.058	6.003	6.039	94,308	-0.00(-0.08%)
Jul 24, 2009	6.012	6.044	5.989	6.044	32,748	+0.05(+0.76%)
Jul 23, 2009	5.989	6.021	5.975	5.998	60,023	+0.05(+0.85%)
Jul 22, 2009	5.870	5.948	5.870	5.948	75,633	+0.05(+0.78%)
Jul 21, 2009	5.870	5.902	5.843	5.902	30,053	+0.10(+1.65%)
Jul 20, 2009	5.792	5.824	5.760	5.806	54,613	+0.00(+0.00%)
Jul 17, 2009	5.865	5.865	5.760	5.806	86,247	-0.03(-0.55%)
Jul 16, 2009	5.939	5.939	5.760	5.838	181,508	-0.06(-1.09%)
Jul 15, 2009	5.989	6.007	5.902	5.902	128,510	-0.09(-1.49%)
Jul 14, 2009	5.875	5.994	5.875	5.991	68,770	+0.11(+1.90%)
Jul 13, 2009	6.007	6.080	5.877	5.879	100,642	-0.11(-1.83%)
Jul 10, 2009	5.948	6.062	5.948	5.989	54,227	-0.07(-1.13%)
Jul 09, 2009	5.948	6.058	5.929	6.058	79,369	+0.11(+1.85%)
Jul 08, 2009	5.856	5.948	5.856	5.948	48,332	+0.05(+0.78%)
Jul 07, 2009	5.820	5.939	5.801	5.902	56,694	+0.09(+1.61%)
Jul 06, 2009	5.737	5.856	5.710	5.809	41,484	+0.09(+1.57%)
Jul 02, 2009	5.682	5.727	5.605	5.719	93,606	+0.03(+0.48%)
Jul 01, 2009	5.897	5.897	5.650	5.692	196,030	-0.09(-1.58%)
Jun 30, 2009	5.756	5.843	5.746	5.783	73,098	+0.03(+0.48%)
Jun 29, 2009	5.792	5.797	5.719	5.756	71,061	+0.00(+0.00%)
Jun 26, 2009	5.742	5.797	5.728	5.756	82,079	-0.01(-0.16%)
Jun 25, 2009	5.755	5.815	5.746	5.765	43,167	+0.06(+1.12%)
Jun 24, 2009	5.623	5.724	5.623	5.701	68,158	+0.05(+0.89%)
Jun 23, 2009	5.646	5.650	5.582	5.650	54,648	+0.05(+0.98%)
Jun 22, 2009	5.934	5.943	5.586	5.595	118,409	-0.27(-4.53%)
Jun 19, 2009	5.760	5.888	5.760	5.861	92,804	+0.10(+1.75%)
Jun 18, 2009	5.724	5.760	5.696	5.760	63,221	+0.10(+1.70%)
Jun 17, 2009	5.650	5.701	5.609	5.664	86,321	+0.04(+0.73%)
Jun 16, 2009	5.522	5.638	5.513	5.623	54,530	+0.10(+1.82%)
Jun 15, 2009	5.568	5.605	5.509	5.522	77,646	-0.09(-1.55%)
Jun 12, 2009	5.811	5.811	5.527	5.609	153,020	-0.21(-3.54%)
Jun 11, 2009	5.879	5.898	5.810	5.815	53,376	-0.07(-1.17%)
Jun 10, 2009	5.966	5.984	5.829	5.884	165,570	-0.11(-1.76%)
Jun 09, 2009	6.053	6.218	5.975	5.989	197,335	-0.05(-0.76%)
Jun 08, 2009	6.021	6.103	6.003	6.035	54,251	-0.03(-0.45%)
Jun 05, 2009	6.016	6.071	5.994	6.062	59,645	+0.02(+0.38%)
Jun 04, 2009	6.021	6.039	5.994	6.039	63,586	+0.03(+0.53%)
Jun 03, 2009	6.012	6.112	5.992	6.007	62,502	-0.02(-0.38%)
Jun 02, 2009	5.971	6.071	5.961	6.030	116,982	+0.07(+1.15%)