BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	6.181	6.227	6.227	6.227	69,942	+0.08(+1.26%)
Dec 30, 2009	6.163	6.199	6.149	6.149	43,058	-0.07(-1.18%)
Dec 29, 2009	6.199	6.263	6.190	6.222	73,555	+0.00(+0.00%)
Dec 28, 2009	6.218	6.268	6.204	6.222	77,572	+0.01(+0.22%)
Dec 24, 2009	6.167	6.209	6.167	6.209	33,550	+0.04(+0.59%)
Dec 23, 2009	6.080	6.172	6.080	6.172	92,883	+0.07(+1.12%)
Dec 22, 2009	6.103	6.103	6.080	6.103	44,791	+0.04(+0.60%)
Dec 21, 2009	6.076	6.112	6.066	6.067	101,588	-0.00(-0.08%)
Dec 18, 2009	6.103	6.112	6.058	6.071	75,264	-0.03(-0.52%)
Dec 17, 2009	6.144	6.173	6.099	6.103	120,575	-0.11(-1.69%)
Dec 16, 2009	6.158	6.231	6.122	6.209	93,705	+0.07(+1.19%)
Dec 15, 2009	6.204	6.204	6.135	6.135	64,375	-0.04(-0.59%)
Dec 14, 2009	6.112	6.172	6.103	6.172	81,314	+0.11(+1.73%)
Dec 11, 2009	6.080	6.085	6.058	6.067	34,719	-0.02(-0.30%)
Dec 10, 2009	6.067	6.126	6.062	6.085	96,415	+0.03(+0.45%)
Dec 09, 2009	6.048	6.062	6.030	6.058	83,242	+0.03(+0.46%)
Dec 08, 2009	6.085	6.108	5.994	6.030	139,993	-0.05(-0.83%)
Dec 07, 2009	6.099	6.099	6.044	6.080	124,276	-0.03(-0.45%)
Dec 04, 2009	6.177	6.199	6.103	6.108	74,457	-0.06(-0.95%)
Dec 03, 2009	6.204	6.213	6.154	6.167	63,704	+0.00(+0.02%)
Dec 02, 2009	6.067	6.195	6.067	6.166	112,696	+0.06(+1.02%)
Dec 01, 2009	6.144	6.144	6.048	6.103	66,602	+0.04(+0.68%)
Nov 30, 2009	6.117	6.117	6.035	6.062	89,287	-0.00(-0.06%)
Nov 27, 2009	6.007	6.067	5.957	6.066	42,776	+0.00(+0.06%)
Nov 25, 2009	6.080	6.117	6.055	6.062	76,156	-0.02(-0.38%)
Nov 24, 2009	6.122	6.154	6.076	6.085	128,503	-0.05(-0.75%)
Nov 23, 2009	6.131	6.131	6.112	6.131	40,931	-0.00(-0.07%)
Nov 20, 2009	6.158	6.158	6.112	6.135	40,011	+0.03(+0.52%)
Nov 19, 2009	6.090	6.103	6.080	6.103	74,790	+0.00(+0.08%)
Nov 18, 2009	6.103	6.131	6.079	6.099	52,926	-0.00(-0.08%)
Nov 17, 2009	6.012	6.117	6.012	6.103	80,531	+0.07(+1.14%)
Nov 16, 2009	6.094	6.099	6.026	6.035	86,605	-0.06(-0.98%)
Nov 13, 2009	6.144	6.161	6.080	6.094	48,730	-0.06(-1.04%)
Nov 12, 2009	6.190	6.217	6.154	6.158	61,295	-0.03(-0.52%)
Nov 11, 2009	6.218	6.218	6.190	6.190	55,000	-0.06(-0.91%)
Nov 10, 2009	6.218	6.254	6.190	6.247	87,047	+0.02(+0.25%)
Nov 09, 2009	6.282	6.314	6.231	6.231	50,172	-0.08(-1.30%)
Nov 06, 2009	6.273	6.314	6.259	6.314	38,334	+0.03(+0.42%)
Nov 05, 2009	6.263	6.300	6.263	6.287	28,621	+0.03(+0.53%)
Nov 04, 2009	6.227	6.259	6.214	6.254	30,427	+0.03(+0.51%)
Nov 03, 2009	6.231	6.231	6.199	6.222	24,237	-0.01(-0.15%)
Nov 02, 2009	6.199	6.236	6.179	6.231	72,184	+0.07(+1.19%)
Oct 30, 2009	6.209	6.222	6.131	6.158	69,144	-0.04(-0.66%)
Oct 29, 2009	6.209	6.209	6.163	6.199	49,405	+0.02(+0.37%)
Oct 28, 2009	6.218	6.218	6.135	6.177	111,852	-0.02(-0.37%)
Oct 27, 2009	6.218	6.218	6.141	6.199	51,079	-0.02(-0.29%)
Oct 26, 2009	6.167	6.218	6.122	6.218	74,328	+0.05(+0.82%)
Oct 23, 2009	6.158	6.167	6.158	6.167	56,517	-0.01(-0.22%)
Oct 22, 2009	6.231	6.254	6.181	6.181	95,860	-0.03(-0.52%)
Oct 21, 2009	6.190	6.240	6.190	6.213	76,862	+0.00(+0.07%)
Oct 20, 2009	6.126	6.209	6.097	6.209	86,754	+0.14(+2.23%)
Oct 19, 2009	6.030	6.094	6.030	6.073	90,297	+0.03(+0.56%)
Oct 16, 2009	5.948	6.048	5.948	6.039	70,912	+0.10(+1.62%)
Oct 15, 2009	5.998	6.035	5.815	5.943	240,402	-0.14(-2.33%)
Oct 14, 2009	6.355	6.355	6.035	6.085	190,817	-0.29(-4.52%)
Oct 13, 2009	6.277	6.373	6.277	6.373	84,702	+0.04(+0.58%)
Oct 12, 2009	6.433	6.433	6.291	6.337	123,413	-0.12(-1.84%)
Oct 09, 2009	6.593	6.625	6.451	6.456	189,869	-0.16(-2.42%)
Oct 08, 2009	6.579	6.629	6.575	6.616	71,408	+0.05(+0.77%)
Oct 07, 2009	6.579	6.597	6.565	6.565	132,968	-0.01(-0.14%)
Oct 06, 2009	6.552	6.607	6.552	6.575	133,882	+0.03(+0.49%)
Oct 05, 2009	6.588	6.588	6.543	6.543	136,334	-0.03(-0.49%)
Oct 02, 2009	6.492	6.575	6.460	6.575	107,697	+0.11(+1.77%)