BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	6.412	6.416	6.366	6.384	151,521	-0.01(-0.21%)
Sep 29, 2004	6.407	6.430	6.389	6.398	142,298	-0.02(-0.28%)
Sep 28, 2004	6.421	6.435	6.403	6.416	90,913	+0.02(+0.28%)
Sep 27, 2004	6.430	6.448	6.394	6.398	80,152	-0.05(-0.85%)
Sep 24, 2004	6.394	6.453	6.375	6.453	147,569	+0.06(+0.93%)
Sep 23, 2004	6.394	6.416	6.384	6.394	64,341	+0.00(+0.00%)
Sep 22, 2004	6.389	6.425	6.389	6.394	67,855	-0.00(-0.07%)
Sep 21, 2004	6.380	6.416	6.375	6.398	66,318	+0.00(+0.07%)
Sep 20, 2004	6.412	6.453	6.394	6.394	74,443	-0.03(-0.50%)
Sep 17, 2004	6.380	6.439	6.380	6.425	90,693	+0.00(+0.07%)
Sep 16, 2004	6.394	6.421	6.353	6.421	48,311	+0.04(+0.57%)
Sep 15, 2004	6.435	6.453	6.375	6.384	91,571	-0.07(-1.13%)
Sep 14, 2004	6.412	6.485	6.371	6.457	169,968	+0.05(+0.78%)
Sep 13, 2004	6.435	6.448	6.371	6.407	142,518	-0.03(-0.50%)
Sep 10, 2004	6.412	6.439	6.403	6.439	96,183	+0.03(+0.43%)
Sep 09, 2004	6.398	6.412	6.380	6.412	122,315	+0.00(+0.00%)
Sep 08, 2004	6.375	6.416	6.362	6.412	113,092	+0.03(+0.43%)
Sep 07, 2004	6.325	6.384	6.316	6.384	62,585	+0.05(+0.86%)
Sep 03, 2004	6.375	6.375	6.330	6.330	67,855	+0.00(+0.00%)
Sep 02, 2004	6.357	6.384	6.330	6.330	117,923	-0.05(-0.71%)
Sep 01, 2004	6.366	6.375	6.325	6.375	106,724	+0.01(+0.21%)
Aug 31, 2004	6.330	6.362	6.307	6.362	68,733	+0.04(+0.65%)
Aug 30, 2004	6.339	6.339	6.289	6.321	81,690	-0.02(-0.29%)
Aug 27, 2004	6.316	6.343	6.293	6.339	81,250	+0.03(+0.51%)
Aug 26, 2004	6.284	6.307	6.266	6.307	106,065	+0.02(+0.36%)
Aug 25, 2004	6.216	6.284	6.216	6.284	62,365	+0.05(+0.80%)
Aug 24, 2004	6.230	6.261	6.230	6.234	63,683	+0.00(+0.00%)
Aug 23, 2004	6.289	6.293	6.234	6.234	120,339	-0.05(-0.73%)
Aug 20, 2004	6.271	6.293	6.248	6.280	67,196	+0.01(+0.22%)
Aug 19, 2004	6.289	6.307	6.234	6.266	144,934	-0.04(-0.65%)
Aug 18, 2004	6.275	6.307	6.271	6.307	76,419	+0.04(+0.65%)
Aug 17, 2004	6.339	6.353	6.243	6.266	163,160	-0.07(-1.15%)
Aug 16, 2004	6.289	6.348	6.289	6.339	77,956	+0.03(+0.51%)
Aug 13, 2004	6.243	6.325	6.220	6.307	140,761	+0.08(+1.32%)
Aug 12, 2004	6.257	6.261	6.216	6.225	72,686	-0.04(-0.65%)
Aug 11, 2004	6.275	6.285	6.239	6.266	59,071	-0.01(-0.15%)
Aug 10, 2004	6.266	6.280	6.252	6.275	48,970	+0.01(+0.15%)
Aug 09, 2004	6.261	6.266	6.234	6.266	86,740	+0.00(+0.07%)
Aug 06, 2004	6.257	6.266	6.243	6.261	38,209	+0.05(+0.81%)
Aug 05, 2004	6.234	6.257	6.193	6.211	72,686	-0.02(-0.37%)
Aug 04, 2004	6.239	6.261	6.216	6.234	132,416	-0.04(-0.58%)
Aug 03, 2004	6.170	6.275	6.148	6.271	177,873	+0.10(+1.62%)
Aug 02, 2004	6.170	6.193	6.120	6.170	81,909	-0.01(-0.22%)
Jul 30, 2004	6.148	6.261	6.129	6.184	57,534	+0.05(+0.89%)
Jul 29, 2004	6.098	6.139	6.079	6.129	127,366	+0.03(+0.52%)
Jul 28, 2004	6.102	6.116	6.057	6.098	53,142	+0.00(+0.07%)
Jul 27, 2004	6.093	6.116	6.084	6.093	84,105	-0.00(-0.07%)
Jul 26, 2004	6.134	6.134	6.034	6.098	87,180	+0.00(+0.00%)
Jul 23, 2004	6.088	6.098	6.061	6.098	32,939	+0.00(+0.07%)
Jul 22, 2004	6.057	6.098	6.047	6.093	53,801	+0.00(+0.07%)
Jul 21, 2004	6.116	6.116	6.075	6.088	73,345	-0.03(-0.45%)
Jul 20, 2004	6.070	6.129	6.070	6.116	125,389	+0.01(+0.22%)
Jul 19, 2004	6.084	6.129	6.066	6.102	173,042	+0.02(+0.30%)
Jul 16, 2004	6.066	6.093	6.043	6.084	112,214	+0.01(+0.23%)
Jul 15, 2004	6.111	6.134	6.038	6.070	139,883	-0.04(-0.67%)
Jul 14, 2004	6.084	6.111	6.084	6.111	54,240	+0.01(+0.15%)
Jul 13, 2004	6.107	6.161	6.075	6.102	118,582	-0.07(-1.11%)
Jul 12, 2004	6.143	6.179	6.125	6.170	90,913	+0.05(+0.74%)
Jul 09, 2004	6.129	6.134	6.098	6.125	45,456	+0.02(+0.30%)
Jul 08, 2004	6.120	6.129	6.093	6.107	100,795	+0.02(+0.37%)
Jul 07, 2004	6.034	6.116	6.020	6.084	79,933	+0.08(+1.29%)
Jul 06, 2004	5.984	6.029	5.956	6.006	337,520	+0.04(+0.69%)
Jul 02, 2004	5.961	5.993	5.952	5.965	180,069	+0.00(+0.00%)