BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	6.972	7.004	6.967	6.967	54,460	+0.00(+0.00%)
Sep 29, 2005	7.008	7.008	6.935	6.967	53,581	+0.00(+0.07%)
Sep 28, 2005	6.799	6.963	6.799	6.963	153,717	+0.09(+1.26%)
Sep 27, 2005	6.803	6.894	6.803	6.876	126,707	+0.00(+0.00%)
Sep 26, 2005	6.876	6.945	6.867	6.876	78,176	+0.04(+0.53%)
Sep 23, 2005	6.840	6.931	6.816	6.840	50,287	-0.08(-1.18%)
Sep 22, 2005	6.931	6.954	6.922	6.922	47,213	-0.01(-0.13%)
Sep 21, 2005	6.945	6.967	6.926	6.931	85,862	-0.01(-0.20%)
Sep 20, 2005	6.931	6.958	6.863	6.945	241,556	+0.02(+0.26%)
Sep 19, 2005	6.945	6.963	6.908	6.926	70,271	-0.02(-0.26%)
Sep 16, 2005	6.967	6.945	6.945	6.945	92,669	-0.03(-0.46%)
Sep 15, 2005	7.045	7.045	6.967	6.976	53,581	-0.07(-1.03%)
Sep 14, 2005	7.054	7.058	7.013	7.049	96,403	-0.01(-0.13%)
Sep 13, 2005	7.113	7.113	7.058	7.058	131,758	-0.07(-0.96%)
Sep 12, 2005	7.186	7.186	7.104	7.127	88,497	-0.06(-0.89%)
Sep 09, 2005	7.113	7.263	7.108	7.190	67,196	+0.06(+0.83%)
Sep 08, 2005	7.104	7.140	7.081	7.131	51,824	+0.03(+0.38%)
Sep 07, 2005	7.131	7.145	7.104	7.104	77,298	-0.02(-0.26%)
Sep 06, 2005	7.113	7.127	7.095	7.122	69,173	-0.02(-0.26%)
Sep 02, 2005	7.072	7.149	7.067	7.140	93,987	+0.06(+0.90%)
Sep 01, 2005	7.040	7.095	7.022	7.077	87,180	+0.05(+0.71%)
Aug 31, 2005	7.031	7.049	7.013	7.027	72,906	-0.00(-0.06%)
Aug 30, 2005	7.036	7.036	6.972	7.031	104,747	+0.01(+0.19%)
Aug 29, 2005	7.049	7.049	7.013	7.017	67,635	-0.02(-0.32%)
Aug 26, 2005	6.999	7.040	6.990	7.040	46,993	+0.04(+0.59%)
Aug 25, 2005	7.013	7.045	6.990	6.999	82,568	-0.02(-0.32%)
Aug 24, 2005	7.008	7.027	6.995	7.022	72,467	+0.02(+0.26%)
Aug 23, 2005	7.004	7.008	6.990	7.004	63,463	+0.01(+0.20%)
Aug 22, 2005	7.004	7.008	6.986	6.990	43,041	+0.00(+0.07%)
Aug 19, 2005	7.004	7.004	6.972	6.986	45,676	-0.02(-0.26%)
Aug 18, 2005	6.986	7.008	6.976	7.004	51,605	+0.03(+0.39%)
Aug 17, 2005	7.013	7.017	6.976	6.976	89,815	-0.04(-0.58%)
Aug 16, 2005	6.949	7.040	6.949	7.017	104,528	+0.05(+0.65%)
Aug 15, 2005	6.963	6.972	6.931	6.972	89,156	+0.01(+0.13%)
Aug 12, 2005	6.967	6.967	6.935	6.963	49,628	+0.03(+0.39%)
Aug 11, 2005	6.976	7.004	6.926	6.935	81,250	-0.05(-0.78%)
Aug 10, 2005	6.940	6.990	6.922	6.990	49,628	+0.05(+0.66%)
Aug 09, 2005	6.954	6.986	6.899	6.945	119,241	+0.02(+0.26%)
Aug 08, 2005	7.054	7.054	6.913	6.926	120,119	-0.14(-1.93%)
Aug 05, 2005	7.090	7.090	7.049	7.063	67,416	-0.03(-0.38%)
Aug 04, 2005	7.136	7.140	7.063	7.090	103,649	-0.05(-0.64%)
Aug 03, 2005	7.095	7.149	7.072	7.136	189,073	+0.06(+0.84%)
Aug 02, 2005	7.090	7.140	7.067	7.077	63,243	-0.02(-0.26%)
Aug 01, 2005	7.140	7.140	7.049	7.095	89,156	-0.04(-0.51%)
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%)