BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.576	6.598	6.535	6.598	55,558	+0.04(+0.62%)
Jan 28, 2005	6.562	6.580	6.553	6.557	33,817	+0.00(+0.00%)
Jan 27, 2005	6.548	6.580	6.503	6.557	68,953	+0.03(+0.42%)
Jan 26, 2005	6.557	6.580	6.498	6.530	150,863	-0.04(-0.55%)
Jan 25, 2005	6.580	6.580	6.516	6.567	114,190	-0.00(-0.07%)
Jan 24, 2005	6.498	6.580	6.498	6.571	75,321	+0.03(+0.42%)
Jan 21, 2005	6.539	6.594	6.521	6.544	99,697	+0.00(+0.07%)
Jan 20, 2005	6.553	6.553	6.503	6.539	97,940	+0.01(+0.14%)
Jan 19, 2005	6.466	6.535	6.462	6.530	216,742	+0.05(+0.84%)
Jan 18, 2005	6.462	6.557	6.421	6.476	138,785	+0.01(+0.21%)
Jan 14, 2005	6.448	6.462	6.421	6.462	99,477	+0.01(+0.21%)
Jan 13, 2005	6.398	6.457	6.398	6.448	54,899	+0.03(+0.50%)
Jan 12, 2005	6.430	6.444	6.362	6.416	185,339	-0.05(-0.77%)
Jan 11, 2005	6.476	6.530	6.453	6.466	122,315	-0.01(-0.21%)
Jan 10, 2005	6.466	6.503	6.453	6.480	41,943	+0.03(+0.49%)
Jan 07, 2005	6.444	6.521	6.444	6.448	96,842	-0.00(-0.07%)
Jan 06, 2005	6.444	6.480	6.439	6.453	63,243	-0.00(-0.07%)
Jan 05, 2005	6.448	6.466	6.407	6.457	62,365	+0.01(+0.21%)
Jan 04, 2005	6.375	6.471	6.371	6.444	134,612	+0.07(+1.07%)
Jan 03, 2005	6.375	6.412	6.339	6.375	124,950	+0.03(+0.43%)
Dec 31, 2004	6.307	6.357	6.307	6.348	103,430	+0.04(+0.65%)
Dec 30, 2004	6.325	6.334	6.298	6.307	92,889	+0.00(+0.07%)
Dec 29, 2004	6.325	6.357	6.289	6.302	146,471	-0.03(-0.43%)
Dec 28, 2004	6.343	6.380	6.307	6.330	133,514	-0.02(-0.29%)
Dec 27, 2004	6.357	6.398	6.348	6.348	106,724	-0.04(-0.64%)
Dec 23, 2004	6.425	6.425	6.380	6.389	43,699	-0.01(-0.21%)
Dec 22, 2004	6.444	6.462	6.380	6.403	93,328	-0.01(-0.14%)
Dec 21, 2004	6.430	6.430	6.389	6.412	86,740	-0.02(-0.28%)
Dec 20, 2004	6.389	6.430	6.389	6.430	76,639	+0.03(+0.43%)
Dec 17, 2004	6.453	6.453	6.380	6.403	87,399	-0.00(-0.07%)
Dec 16, 2004	6.416	6.448	6.384	6.407	128,464	-0.01(-0.14%)
Dec 15, 2004	6.416	6.439	6.407	6.416	115,947	+0.00(+0.07%)
Dec 14, 2004	6.435	6.453	6.412	6.412	83,666	-0.02(-0.35%)
Dec 13, 2004	6.435	6.476	6.416	6.435	141,200	-0.04(-0.56%)
Dec 10, 2004	6.471	6.480	6.462	6.471	74,882	+0.01(+0.21%)
Dec 09, 2004	6.462	6.494	6.439	6.457	151,521	-0.00(-0.07%)
Dec 08, 2004	6.439	6.466	6.435	6.462	89,815	+0.02(+0.35%)
Dec 07, 2004	6.435	6.457	6.412	6.439	80,372	-0.00(-0.07%)
Dec 06, 2004	6.448	6.448	6.412	6.444	66,977	+0.02(+0.28%)
Dec 03, 2004	6.398	6.444	6.375	6.425	108,700	+0.07(+1.15%)
Dec 02, 2004	6.353	6.444	6.325	6.353	169,968	-0.04(-0.57%)
Dec 01, 2004	6.371	6.407	6.371	6.389	58,193	+0.01(+0.21%)
Nov 30, 2004	6.435	6.435	6.366	6.375	121,656	-0.04(-0.57%)
Nov 29, 2004	6.444	6.457	6.407	6.412	164,917	-0.03(-0.49%)
Nov 26, 2004	6.444	6.462	6.439	6.444	41,943	+0.00(+0.00%)
Nov 24, 2004	6.439	6.453	6.425	6.444	43,260	+0.02(+0.35%)
Nov 23, 2004	6.421	6.448	6.384	6.421	123,852	-0.02(-0.28%)
Nov 22, 2004	6.398	6.444	6.380	6.439	87,399	+0.01(+0.21%)
Nov 19, 2004	6.421	6.444	6.380	6.425	80,592	+0.00(+0.00%)
Nov 18, 2004	6.398	6.439	6.375	6.425	121,876	+0.01(+0.21%)
Nov 17, 2004	6.425	6.444	6.375	6.412	130,660	-0.01(-0.21%)
Nov 16, 2004	6.430	6.457	6.412	6.425	99,038	+0.00(+0.00%)
Nov 15, 2004	6.412	6.444	6.412	6.425	81,031	+0.00(+0.00%)
Nov 12, 2004	6.366	6.439	6.307	6.425	178,971	+0.10(+1.66%)
Nov 11, 2004	6.220	6.321	6.207	6.321	121,876	+0.10(+1.61%)
Nov 10, 2004	6.184	6.239	6.166	6.220	126,268	+0.01(+0.15%)
Nov 09, 2004	6.088	6.220	6.084	6.211	290,746	+0.08(+1.34%)
Nov 08, 2004	6.330	6.330	6.034	6.129	279,327	-0.19(-3.03%)
Nov 05, 2004	6.435	6.439	6.289	6.321	169,968	-0.12(-1.91%)
Nov 04, 2004	6.444	6.471	6.435	6.444	161,623	-0.01(-0.14%)
Nov 03, 2004	6.444	6.457	6.435	6.453	130,440	+0.01(+0.14%)
Nov 02, 2004	6.453	6.476	6.430	6.444	258,026	+0.00(+0.00%)