BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.520	6.520	6.437	6.469	171,358	+0.03(+0.43%)
Jan 30, 2006	6.483	6.483	6.410	6.442	104,039	-0.03(-0.49%)
Jan 27, 2006	6.433	6.474	6.433	6.474	72,565	+0.01(+0.21%)
Jan 26, 2006	6.474	6.497	6.451	6.460	196,712	-0.01(-0.14%)
Jan 25, 2006	6.428	6.488	6.405	6.469	135,950	+0.04(+0.64%)
Jan 24, 2006	6.405	6.433	6.396	6.428	139,884	+0.03(+0.43%)
Jan 23, 2006	6.387	6.424	6.387	6.401	149,282	-0.01(-0.21%)
Jan 20, 2006	6.382	6.414	6.364	6.414	130,048	+0.05(+0.86%)
Jan 19, 2006	6.369	6.392	6.350	6.360	107,536	+0.00(+0.07%)
Jan 18, 2006	6.369	6.373	6.346	6.355	67,975	-0.00(-0.07%)
Jan 17, 2006	6.369	6.373	6.332	6.360	111,907	+0.00(+0.00%)
Jan 13, 2006	6.323	6.373	6.323	6.360	68,849	+0.00(+0.00%)
Jan 12, 2006	6.360	6.369	6.323	6.360	119,120	+0.00(+0.07%)
Jan 11, 2006	6.314	6.373	6.309	6.355	113,874	+0.02(+0.29%)
Jan 10, 2006	6.346	6.364	6.300	6.337	114,748	-0.01(-0.14%)
Jan 09, 2006	6.350	6.350	6.291	6.346	180,756	+0.00(+0.00%)
Jan 06, 2006	6.346	6.350	6.314	6.346	190,592	+0.00(+0.07%)
Jan 05, 2006	6.268	6.346	6.268	6.341	134,638	+0.03(+0.43%)
Jan 04, 2006	6.291	6.323	6.273	6.314	166,112	+0.03(+0.51%)
Jan 03, 2006	6.254	6.300	6.231	6.282	242,830	+0.00(+0.07%)
Dec 30, 2005	6.122	6.318	6.117	6.277	326,542	+0.15(+2.39%)
Dec 29, 2005	6.112	6.135	6.076	6.131	385,556	+0.05(+0.90%)
Dec 28, 2005	6.071	6.094	6.044	6.076	274,085	+0.02(+0.30%)
Dec 27, 2005	6.039	6.080	6.026	6.058	260,753	+0.04(+0.61%)
Dec 23, 2005	5.984	6.035	5.962	6.021	178,571	+0.04(+0.61%)
Dec 22, 2005	5.961	5.994	5.952	5.984	386,649	+0.02(+0.38%)
Dec 21, 2005	5.961	5.989	5.948	5.962	268,184	+0.00(+0.00%)
Dec 20, 2005	6.016	6.016	5.957	5.961	328,728	-0.06(-0.99%)
Dec 19, 2005	6.030	6.058	6.016	6.021	184,472	-0.00(-0.08%)
Dec 16, 2005	6.048	6.053	6.016	6.026	104,476	-0.01(-0.23%)
Dec 15, 2005	6.021	6.053	6.007	6.039	171,139	+0.02(+0.28%)
Dec 14, 2005	5.998	6.044	5.971	6.022	268,184	+0.01(+0.25%)
Dec 13, 2005	6.058	6.090	6.003	6.007	276,490	-0.08(-1.35%)
Dec 12, 2005	6.076	6.103	6.071	6.090	109,284	-0.00(-0.07%)
Dec 09, 2005	6.112	6.112	6.062	6.094	118,901	-0.01(-0.15%)
Dec 08, 2005	6.076	6.108	6.062	6.103	124,365	+0.01(+0.23%)
Dec 07, 2005	6.080	6.090	6.062	6.090	68,630	+0.01(+0.15%)
Dec 06, 2005	6.090	6.117	6.071	6.080	187,532	-0.01(-0.15%)
Dec 05, 2005	6.094	6.112	6.085	6.090	141,195	-0.01(-0.22%)
Dec 02, 2005	6.108	6.126	6.090	6.103	117,808	-0.00(-0.07%)
Dec 01, 2005	6.144	6.144	6.080	6.108	94,640	+0.00(+0.00%)
Nov 30, 2005	6.108	6.131	6.076	6.108	85,460	+0.00(+0.00%)
Nov 29, 2005	6.094	6.131	6.076	6.108	148,190	-0.02(-0.37%)
Nov 28, 2005	6.090	6.135	6.085	6.131	193,871	+0.02(+0.37%)
Nov 25, 2005	6.090	6.108	6.085	6.108	69,067	+0.02(+0.38%)
Nov 23, 2005	6.085	6.108	6.076	6.085	103,383	+0.00(+0.00%)
Nov 22, 2005	6.071	6.099	6.071	6.085	125,021	+0.01(+0.15%)
Nov 21, 2005	6.099	6.103	6.062	6.076	119,557	+0.01(+0.15%)
Nov 18, 2005	6.076	6.099	6.058	6.067	130,048	-0.01(-0.15%)
Nov 17, 2005	6.076	6.112	6.062	6.076	249,606	-0.01(-0.15%)
Nov 16, 2005	6.071	6.122	6.071	6.085	186,658	+0.00(+0.00%)
Nov 15, 2005	6.085	6.099	6.062	6.085	150,375	-0.02(-0.37%)
Nov 14, 2005	6.149	6.149	6.090	6.108	110,814	-0.00(-0.07%)
Nov 11, 2005	6.126	6.154	6.108	6.112	197,149	-0.05(-0.89%)
Nov 10, 2005	6.172	6.190	6.163	6.167	186,439	-0.05(-0.74%)
Nov 09, 2005	6.209	6.222	6.186	6.213	116,497	-0.00(-0.00%)
Nov 08, 2005	6.195	6.218	6.195	6.213	140,102	+0.02(+0.30%)
Nov 07, 2005	6.222	6.231	6.195	6.195	93,766	-0.03(-0.44%)
Nov 04, 2005	6.227	6.231	6.186	6.222	152,998	-0.03(-0.44%)
Nov 03, 2005	6.245	6.259	6.222	6.250	26,228	+0.00(+0.00%)
Nov 02, 2005	6.245	6.282	6.195	6.250	99,449	+0.02(+0.37%)