BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	7.065	7.083	7.046	7.060	72,560	-0.00(-0.06%)
Aug 30, 2005	7.069	7.069	7.005	7.065	104,250	+0.01(+0.19%)
Aug 29, 2005	7.083	7.083	7.046	7.051	67,315	-0.02(-0.32%)
Aug 26, 2005	7.033	7.074	7.023	7.074	46,770	+0.04(+0.59%)
Aug 25, 2005	7.046	7.078	7.023	7.033	82,176	-0.02(-0.32%)
Aug 24, 2005	7.042	7.060	7.028	7.055	72,123	+0.02(+0.26%)
Aug 23, 2005	7.037	7.042	7.023	7.037	63,162	+0.01(+0.20%)
Aug 22, 2005	7.037	7.042	7.019	7.023	42,836	+0.00(+0.07%)
Aug 19, 2005	7.037	7.037	7.005	7.019	45,459	-0.02(-0.26%)
Aug 18, 2005	7.019	7.042	7.010	7.037	51,360	+0.03(+0.39%)
Aug 17, 2005	7.046	7.051	7.010	7.010	89,389	-0.04(-0.58%)
Aug 16, 2005	6.982	7.074	6.982	7.051	104,032	+0.05(+0.65%)
Aug 15, 2005	6.996	7.005	6.964	7.005	88,733	+0.01(+0.13%)
Aug 12, 2005	7.001	7.001	6.968	6.996	49,393	+0.03(+0.39%)
Aug 11, 2005	7.010	7.037	6.959	6.968	80,865	-0.05(-0.78%)
Aug 10, 2005	6.973	7.023	6.955	7.023	49,393	+0.05(+0.66%)
Aug 09, 2005	6.987	7.019	6.932	6.978	118,675	+0.02(+0.26%)
Aug 08, 2005	7.087	7.087	6.946	6.959	119,549	-0.14(-1.93%)
Aug 05, 2005	7.124	7.124	7.083	7.097	67,096	-0.03(-0.38%)
Aug 04, 2005	7.170	7.174	7.097	7.124	103,158	-0.05(-0.64%)
Aug 03, 2005	7.129	7.184	7.106	7.170	188,176	+0.06(+0.84%)
Aug 02, 2005	7.124	7.174	7.101	7.110	62,943	-0.02(-0.26%)
Aug 01, 2005	7.174	7.174	7.083	7.129	88,733	-0.04(-0.51%)
Jul 29, 2005	7.184	7.225	7.142	7.165	28,412	+0.02(+0.26%)
Jul 28, 2005	7.142	7.202	7.142	7.147	99,879	-0.02(-0.26%)
Jul 27, 2005	7.161	7.184	7.055	7.165	114,741	+0.01(+0.13%)
Jul 26, 2005	7.069	7.184	7.069	7.156	126,762	+0.07(+1.03%)
Jul 25, 2005	7.138	7.161	7.069	7.083	89,389	-0.05(-0.77%)
Jul 22, 2005	7.074	7.138	7.069	7.138	46,552	+0.07(+0.97%)
Jul 21, 2005	7.138	7.142	7.069	7.069	96,164	-0.07(-0.96%)
Jul 20, 2005	7.046	7.147	7.037	7.138	149,710	+0.06(+0.91%)
Jul 19, 2005	7.037	7.074	6.978	7.074	140,094	+0.05(+0.72%)
Jul 18, 2005	7.051	7.065	7.005	7.023	73,434	-0.05(-0.65%)
Jul 15, 2005	7.019	7.101	7.010	7.069	100,098	+0.00(+0.06%)
Jul 14, 2005	7.023	7.101	7.014	7.065	76,712	+0.03(+0.46%)
Jul 13, 2005	7.046	7.074	7.010	7.033	66,440	-0.04(-0.58%)
Jul 12, 2005	7.083	7.110	7.060	7.074	90,044	-0.01(-0.13%)
Jul 11, 2005	7.065	7.092	7.042	7.083	86,985	-0.01(-0.13%)
Jul 08, 2005	7.078	7.115	7.060	7.092	98,787	+0.01(+0.19%)
Jul 07, 2005	7.055	7.142	7.055	7.078	199,759	+0.00(+0.06%)
Jul 06, 2005	7.110	7.129	7.065	7.074	104,906	+0.00(+0.00%)
Jul 05, 2005	7.023	7.119	7.023	7.074	178,341	+0.05(+0.78%)
Jul 01, 2005	7.083	7.083	6.978	7.019	116,271	-0.06(-0.90%)
Jun 30, 2005	7.074	7.083	7.028	7.083	202,163	+0.05(+0.78%)
Jun 29, 2005	6.982	7.069	6.968	7.028	280,188	+0.03(+0.39%)
Jun 28, 2005	6.946	7.055	6.936	7.001	171,347	+0.08(+1.12%)
Jun 27, 2005	6.978	6.978	6.918	6.923	92,448	-0.03(-0.39%)
Jun 24, 2005	6.909	6.978	6.909	6.950	61,414	+0.00(+0.07%)
Jun 23, 2005	6.904	6.946	6.886	6.946	108,840	+0.04(+0.53%)
Jun 22, 2005	6.886	6.927	6.872	6.909	155,830	+0.02(+0.27%)
Jun 21, 2005	6.863	6.918	6.863	6.891	215,714	+0.02(+0.33%)
Jun 20, 2005	6.836	6.909	6.813	6.868	167,850	+0.05(+0.74%)
Jun 17, 2005	6.845	6.850	6.817	6.817	74,964	-0.05(-0.67%)
Jun 16, 2005	6.909	6.909	6.827	6.863	175,062	-0.06(-0.86%)
Jun 15, 2005	6.932	6.987	6.923	6.923	124,358	-0.02(-0.33%)
Jun 14, 2005	6.918	6.991	6.895	6.946	145,557	+0.01(+0.13%)
Jun 13, 2005	6.909	6.946	6.909	6.936	130,696	+0.00(+0.00%)
Jun 10, 2005	6.950	6.950	6.886	6.936	88,733	+0.01(+0.20%)
Jun 09, 2005	6.900	6.932	6.900	6.923	100,098	+0.01(+0.20%)
Jun 08, 2005	6.909	6.946	6.909	6.909	117,801	-0.01(-0.20%)
Jun 07, 2005	6.918	6.950	6.918	6.923	80,428	-0.01(-0.20%)
Jun 06, 2005	6.918	6.941	6.909	6.936	156,922	-0.00(-0.07%)
Jun 03, 2005	6.909	6.941	6.909	6.941	144,683	+0.01(+0.20%)
Jun 02, 2005	6.840	6.927	6.817	6.927	203,256	+0.09(+1.27%)