BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	6.296	6.387	6.278	6.387	85,455	+0.05(+0.72%)
Mar 28, 2003	6.342	6.346	6.287	6.342	52,671	+0.02(+0.29%)
Mar 27, 2003	6.223	6.337	6.181	6.323	85,455	+0.09(+1.39%)
Mar 26, 2003	6.177	6.236	6.131	6.236	168,506	+0.02(+0.37%)
Mar 25, 2003	6.236	6.250	6.099	6.214	190,798	-0.03(-0.51%)
Mar 24, 2003	6.255	6.259	6.177	6.246	180,308	+0.01(+0.22%)
Mar 21, 2003	6.278	6.360	6.200	6.232	105,999	-0.05(-0.87%)
Mar 20, 2003	6.346	6.346	6.282	6.287	52,890	-0.06(-1.01%)
Mar 19, 2003	6.378	6.383	6.319	6.351	86,329	+0.00(+0.07%)
Mar 18, 2003	6.342	6.401	6.300	6.346	58,572	+0.00(+0.00%)
Mar 17, 2003	6.497	6.502	6.328	6.346	119,331	-0.13(-1.98%)
Mar 14, 2003	6.493	6.534	6.456	6.474	57,698	-0.02(-0.35%)
Mar 13, 2003	6.529	6.529	6.493	6.497	53,764	-0.03(-0.49%)
Mar 12, 2003	6.520	6.534	6.493	6.529	53,327	-0.04(-0.63%)
Mar 11, 2003	6.520	6.580	6.483	6.570	102,502	+0.06(+0.91%)
Mar 10, 2003	6.461	6.538	6.438	6.511	38,247	+0.02(+0.35%)
Mar 07, 2003	6.470	6.497	6.461	6.488	26,226	+0.00(+0.07%)
Mar 06, 2003	6.461	6.511	6.442	6.483	63,599	-0.01(-0.21%)
Mar 05, 2003	6.493	6.516	6.451	6.497	79,117	+0.01(+0.14%)
Mar 04, 2003	6.387	6.538	6.387	6.488	226,423	+0.05(+0.85%)
Mar 03, 2003	6.447	6.470	6.410	6.433	59,228	+0.02(+0.36%)
Feb 28, 2003	6.415	6.447	6.410	6.410	36,280	+0.02(+0.29%)
Feb 27, 2003	6.401	6.406	6.337	6.392	41,088	-0.01(-0.21%)
Feb 26, 2003	6.387	6.419	6.351	6.406	82,613	+0.03(+0.43%)
Feb 25, 2003	6.282	6.383	6.246	6.378	179,433	+0.10(+1.53%)
Feb 24, 2003	6.291	6.328	6.246	6.282	136,160	+0.01(+0.15%)
Feb 21, 2003	6.227	6.310	6.227	6.273	95,290	+0.05(+0.81%)
Feb 20, 2003	6.246	6.291	6.195	6.223	216,806	-0.04(-0.66%)
Feb 19, 2003	6.204	6.332	6.204	6.264	137,908	+0.03(+0.44%)
Feb 18, 2003	6.383	6.383	6.140	6.236	205,004	-0.18(-2.85%)
Feb 14, 2003	6.451	6.511	6.383	6.419	74,090	-0.05(-0.78%)
Feb 13, 2003	6.470	6.474	6.397	6.470	81,084	-0.00(-0.07%)
Feb 12, 2003	6.525	6.538	6.419	6.474	64,036	-0.06(-0.98%)
Feb 11, 2003	6.520	6.612	6.456	6.538	64,910	-0.00(-0.07%)
Feb 10, 2003	6.474	6.589	6.474	6.543	55,075	+0.07(+1.06%)
Feb 07, 2003	6.520	6.520	6.474	6.474	38,902	-0.05(-0.70%)
Feb 06, 2003	6.470	6.520	6.451	6.520	87,422	+0.05(+0.78%)
Feb 05, 2003	6.451	6.474	6.406	6.470	173,095	+0.00(+0.00%)
Feb 04, 2003	6.451	6.502	6.429	6.470	116,052	-0.03(-0.42%)
Feb 03, 2003	6.534	6.534	6.451	6.497	161,075	-0.02(-0.35%)
Jan 31, 2003	6.589	6.607	6.442	6.520	131,351	-0.06(-0.90%)
Jan 30, 2003	6.520	6.630	6.520	6.580	105,780	+0.02(+0.35%)
Jan 29, 2003	6.543	6.561	6.506	6.557	91,137	+0.06(+0.92%)
Jan 28, 2003	6.506	6.570	6.456	6.497	148,836	+0.01(+0.14%)
Jan 27, 2003	6.575	6.598	6.488	6.488	62,943	-0.10(-1.53%)
Jan 24, 2003	6.621	6.634	6.580	6.589	104,032	-0.03(-0.48%)
Jan 23, 2003	6.630	6.630	6.566	6.621	72,778	-0.01(-0.14%)
Jan 22, 2003	6.657	6.657	6.625	6.630	56,824	-0.03(-0.41%)
Jan 21, 2003	6.644	6.680	6.625	6.657	43,929	+0.00(+0.07%)
Jan 17, 2003	6.644	6.671	6.634	6.653	23,166	-0.03(-0.41%)
Jan 16, 2003	6.639	6.680	6.625	6.680	85,018	+0.04(+0.62%)
Jan 15, 2003	6.634	6.699	6.634	6.639	113,648	-0.01(-0.21%)
Jan 14, 2003	6.680	6.717	6.634	6.653	88,077	-0.05(-0.75%)
Jan 13, 2003	6.630	6.717	6.612	6.703	143,372	+0.08(+1.24%)
Jan 10, 2003	6.676	6.680	6.612	6.621	73,216	-0.05(-0.82%)
Jan 09, 2003	6.840	6.840	6.634	6.676	120,861	-0.16(-2.28%)
Jan 08, 2003	6.836	6.845	6.827	6.831	85,455	+0.02(+0.27%)
Jan 07, 2003	6.749	6.813	6.740	6.813	55,294	+0.08(+1.22%)
Jan 06, 2003	6.758	6.799	6.731	6.731	57,917	-0.03(-0.41%)
Jan 03, 2003	6.763	6.804	6.740	6.758	74,090	+0.00(+0.00%)