BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.250	6.291	6.241	6.250	75,183	+0.00(+0.07%)
Sep 29, 2003	6.186	6.195	6.186	6.246	51,360	+0.08(+1.26%)
Sep 26, 2003	6.195	6.214	6.177	6.168	41,744	-0.02(-0.30%)
Sep 25, 2003	6.191	6.191	6.154	6.186	51,579	+0.01(+0.22%)
Sep 24, 2003	6.154	6.181	6.154	6.172	47,207	+0.02(+0.37%)
Sep 23, 2003	6.177	6.236	6.145	6.149	179,433	-0.05(-0.74%)
Sep 22, 2003	6.177	6.195	6.177	6.195	46,770	+0.02(+0.30%)
Sep 19, 2003	6.181	6.181	6.136	6.177	92,886	+0.00(+0.00%)
Sep 18, 2003	6.149	6.172	6.149	6.177	123,265	+0.02(+0.30%)
Sep 17, 2003	6.172	6.177	6.149	6.159	75,838	-0.00(-0.07%)
Sep 16, 2003	6.131	6.172	6.136	6.163	46,989	+0.03(+0.52%)
Sep 15, 2003	6.145	6.177	6.122	6.131	92,886	-0.05(-0.74%)
Sep 12, 2003	6.209	6.236	6.140	6.177	104,469	-0.02(-0.30%)
Sep 11, 2003	6.140	6.195	6.113	6.195	59,447	+0.03(+0.45%)
Sep 10, 2003	6.131	6.191	6.122	6.168	103,376	+0.04(+0.67%)
Sep 09, 2003	6.154	6.186	6.127	6.127	128,947	-0.04(-0.67%)
Sep 08, 2003	6.154	6.168	6.140	6.168	113,430	+0.01(+0.22%)
Sep 05, 2003	6.136	6.168	6.136	6.154	65,348	+0.02(+0.30%)
Sep 04, 2003	6.168	6.168	6.131	6.136	99,224	-0.02(-0.30%)
Sep 03, 2003	6.168	6.236	6.131	6.154	72,341	-0.01(-0.22%)
Sep 02, 2003	6.209	6.227	6.163	6.168	42,181	+0.00(+0.07%)
Aug 29, 2003	6.177	6.181	6.140	6.163	52,016	+0.03(+0.52%)
Aug 28, 2003	6.163	6.232	6.131	6.131	79,335	-0.04(-0.67%)
Aug 27, 2003	6.195	6.223	6.145	6.172	95,945	+0.02(+0.37%)
Aug 26, 2003	6.246	6.305	6.149	6.149	105,562	-0.10(-1.54%)
Aug 25, 2003	6.259	6.259	6.177	6.246	65,348	+0.00(+0.00%)
Aug 22, 2003	6.223	6.255	6.195	6.246	40,651	+0.00(+0.00%)
Aug 21, 2003	6.227	6.259	6.177	6.246	54,201	-0.01(-0.15%)
Aug 20, 2003	6.232	6.287	6.209	6.255	65,129	+0.01(+0.22%)
Aug 19, 2003	6.154	6.246	6.154	6.241	57,480	+0.10(+1.56%)
Aug 18, 2003	6.168	6.195	6.145	6.145	64,910	+0.00(+0.00%)
Aug 15, 2003	6.081	6.177	6.081	6.145	46,333	+0.08(+1.28%)
Aug 14, 2003	6.154	6.200	6.040	6.067	170,254	-0.09(-1.49%)
Aug 13, 2003	6.191	6.200	6.108	6.159	89,389	-0.04(-0.59%)
Aug 12, 2003	6.200	6.241	6.172	6.195	59,884	-0.00(-0.07%)
Aug 11, 2003	6.246	6.314	6.172	6.200	126,762	-0.07(-1.09%)
Aug 08, 2003	6.255	6.287	6.227	6.268	46,333	-0.02(-0.29%)
Aug 07, 2003	6.246	6.291	6.204	6.287	72,123	+0.08(+1.25%)
Aug 06, 2003	6.218	6.282	6.168	6.209	62,069	-0.01(-0.15%)
Aug 05, 2003	6.223	6.259	6.145	6.218	72,778	+0.03(+0.44%)
Aug 04, 2003	6.177	6.268	6.145	6.191	148,836	-0.01(-0.15%)
Aug 01, 2003	6.246	6.255	6.159	6.200	183,805	+0.00(+0.00%)
Jul 31, 2003	6.223	6.291	6.168	6.200	110,151	-0.02(-0.37%)
Jul 30, 2003	6.305	6.378	6.200	6.223	181,838	-0.16(-2.44%)
Jul 29, 2003	6.447	6.493	6.314	6.378	116,927	-0.11(-1.76%)
Jul 28, 2003	6.566	6.566	6.424	6.493	91,793	-0.09(-1.39%)
Jul 25, 2003	6.516	6.584	6.470	6.584	81,958	+0.10(+1.55%)
Jul 24, 2003	6.534	6.538	6.429	6.483	40,214	-0.06(-0.91%)
Jul 23, 2003	6.493	6.543	6.424	6.543	114,523	+0.09(+1.42%)
Jul 22, 2003	6.543	6.602	6.451	6.451	70,156	-0.09(-1.40%)
Jul 21, 2003	6.639	6.740	6.516	6.543	58,791	-0.09(-1.38%)
Jul 18, 2003	6.662	6.699	6.593	6.634	72,560	-0.07(-1.02%)
Jul 17, 2003	6.717	6.726	6.543	6.703	105,125	+0.01(+0.21%)
Jul 16, 2003	6.740	6.744	6.689	6.689	76,931	-0.04(-0.54%)
Jul 15, 2003	6.790	6.790	6.726	6.726	76,494	-0.05(-0.81%)
Jul 14, 2003	6.703	6.790	6.703	6.781	59,228	+0.04(+0.61%)
Jul 11, 2003	6.772	6.772	6.726	6.740	55,075	+0.00(+0.00%)
Jul 10, 2003	6.735	6.799	6.731	6.740	87,203	-0.04(-0.61%)
Jul 09, 2003	6.822	6.822	6.740	6.781	116,927	+0.00(+0.00%)
Jul 08, 2003	6.795	6.817	6.740	6.781	119,112	-0.01(-0.13%)
Jul 07, 2003	6.799	6.827	6.753	6.790	126,543	-0.03(-0.40%)
Jul 03, 2003	6.854	6.854	6.790	6.817	34,531	-0.03(-0.40%)
Jul 02, 2003	6.822	6.845	6.804	6.845	44,366	+0.00(+0.07%)