BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	6.268	6.268	6.231	6.245	41,528	-0.00(-0.07%)
Oct 30, 2003	6.328	6.328	6.250	6.250	63,822	-0.04(-0.58%)
Oct 29, 2003	6.291	6.291	6.222	6.286	87,209	-0.00(-0.07%)
Oct 28, 2003	6.305	6.323	6.291	6.291	93,110	+0.00(+0.07%)
Oct 27, 2003	6.300	6.328	6.259	6.286	79,122	-0.01(-0.15%)
Oct 24, 2003	6.254	6.295	6.254	6.295	46,773	+0.04(+0.66%)
Oct 23, 2003	6.291	6.291	6.250	6.254	39,123	-0.02(-0.29%)
Oct 22, 2003	6.268	6.291	6.227	6.273	103,820	+0.05(+0.73%)
Oct 21, 2003	6.236	6.268	6.213	6.227	77,154	+0.03(+0.44%)
Oct 20, 2003	6.250	6.250	6.222	6.199	72,127	-0.04(-0.59%)
Oct 17, 2003	6.227	6.236	6.218	6.236	31,036	+0.01(+0.15%)
Oct 16, 2003	6.241	6.254	6.204	6.227	41,965	+0.00(+0.07%)
Oct 15, 2003	6.218	6.231	6.195	6.222	51,363	-0.04(-0.58%)
Oct 14, 2003	6.236	6.286	6.186	6.259	61,636	+0.04(+0.59%)
Oct 13, 2003	6.268	6.282	6.268	6.222	53,330	-0.02(-0.29%)
Oct 10, 2003	6.195	6.254	6.195	6.241	88,083	+0.01(+0.22%)
Oct 09, 2003	6.268	6.268	6.227	6.227	76,062	-0.02(-0.37%)
Oct 08, 2003	6.241	6.282	6.231	6.250	87,209	-0.02(-0.36%)
Oct 07, 2003	6.295	6.318	6.231	6.273	104,694	-0.02(-0.36%)
Oct 06, 2003	6.318	6.323	6.295	6.295	57,483	-0.00(-0.07%)
Oct 03, 2003	6.360	6.360	6.360	6.300	47,429	-0.06(-0.94%)
Oct 02, 2003	6.360	6.360	6.245	6.360	146,660	+0.04(+0.65%)
Oct 01, 2003	6.295	6.369	6.273	6.318	100,979	+0.07(+1.10%)
Sep 30, 2003	6.250	6.291	6.241	6.250	75,187	+0.00(+0.07%)
Sep 29, 2003	6.186	6.195	6.186	6.245	51,363	+0.08(+1.26%)
Sep 26, 2003	6.195	6.213	6.177	6.167	41,746	-0.02(-0.30%)
Sep 25, 2003	6.190	6.190	6.154	6.186	51,582	+0.01(+0.22%)
Sep 24, 2003	6.154	6.181	6.154	6.172	47,210	+0.02(+0.37%)
Sep 23, 2003	6.177	6.236	6.144	6.149	179,445	-0.05(-0.74%)
Sep 22, 2003	6.177	6.195	6.177	6.195	46,773	+0.02(+0.30%)
Sep 19, 2003	6.181	6.181	6.135	6.177	92,891	+0.00(+0.00%)
Sep 18, 2003	6.149	6.172	6.149	6.177	123,273	+0.02(+0.30%)
Sep 17, 2003	6.172	6.177	6.149	6.158	75,843	-0.00(-0.07%)
Sep 16, 2003	6.131	6.172	6.135	6.163	46,992	+0.03(+0.52%)
Sep 15, 2003	6.144	6.177	6.122	6.131	92,891	-0.05(-0.74%)
Sep 12, 2003	6.209	6.236	6.140	6.177	104,476	-0.02(-0.30%)
Sep 11, 2003	6.140	6.195	6.112	6.195	59,450	+0.03(+0.45%)
Sep 10, 2003	6.131	6.190	6.122	6.167	103,383	+0.04(+0.67%)
Sep 09, 2003	6.154	6.186	6.126	6.126	128,955	-0.04(-0.67%)
Sep 08, 2003	6.154	6.167	6.140	6.167	113,437	+0.01(+0.22%)
Sep 05, 2003	6.135	6.167	6.135	6.154	65,352	+0.02(+0.30%)
Sep 04, 2003	6.167	6.167	6.131	6.135	99,230	-0.02(-0.30%)
Sep 03, 2003	6.167	6.236	6.131	6.154	72,346	-0.01(-0.22%)
Sep 02, 2003	6.209	6.227	6.163	6.167	42,183	+0.00(+0.07%)
Aug 29, 2003	6.177	6.181	6.140	6.163	52,019	+0.03(+0.52%)
Aug 28, 2003	6.163	6.231	6.131	6.131	79,340	-0.04(-0.67%)
Aug 27, 2003	6.195	6.222	6.144	6.172	95,951	+0.02(+0.37%)
Aug 26, 2003	6.245	6.305	6.149	6.149	105,569	-0.10(-1.54%)
Aug 25, 2003	6.259	6.259	6.177	6.245	65,352	+0.00(+0.00%)
Aug 22, 2003	6.222	6.254	6.195	6.245	40,653	+0.00(+0.00%)
Aug 21, 2003	6.227	6.259	6.177	6.245	54,205	-0.01(-0.15%)
Aug 20, 2003	6.231	6.286	6.209	6.254	65,133	+0.01(+0.22%)
Aug 19, 2003	6.154	6.245	6.154	6.241	57,483	+0.10(+1.56%)
Aug 18, 2003	6.167	6.195	6.144	6.144	64,915	+0.00(+0.00%)
Aug 15, 2003	6.080	6.177	6.080	6.144	46,336	+0.08(+1.28%)
Aug 14, 2003	6.154	6.199	6.039	6.067	170,265	-0.09(-1.49%)
Aug 13, 2003	6.190	6.199	6.108	6.158	89,394	-0.04(-0.59%)
Aug 12, 2003	6.199	6.241	6.172	6.195	59,888	-0.00(-0.07%)
Aug 11, 2003	6.245	6.314	6.172	6.199	126,770	-0.07(-1.09%)
Aug 08, 2003	6.254	6.286	6.227	6.268	46,336	-0.02(-0.29%)
Aug 07, 2003	6.245	6.291	6.204	6.286	72,127	+0.08(+1.25%)
Aug 06, 2003	6.218	6.282	6.167	6.209	62,073	-0.01(-0.15%)
Aug 05, 2003	6.222	6.259	6.144	6.218	72,783	+0.03(+0.44%)
Aug 04, 2003	6.177	6.268	6.144	6.190	148,845	-0.01(-0.15%)