BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.435	6.435	6.366	6.375	121,656	-0.04(-0.57%)
Nov 29, 2004	6.444	6.457	6.407	6.412	164,917	-0.03(-0.49%)
Nov 26, 2004	6.444	6.462	6.439	6.444	41,943	+0.00(+0.00%)
Nov 24, 2004	6.439	6.453	6.425	6.444	43,260	+0.02(+0.35%)
Nov 23, 2004	6.421	6.448	6.384	6.421	123,852	-0.02(-0.28%)
Nov 22, 2004	6.398	6.444	6.380	6.439	87,399	+0.01(+0.21%)
Nov 19, 2004	6.421	6.444	6.380	6.425	80,592	+0.00(+0.00%)
Nov 18, 2004	6.398	6.439	6.375	6.425	121,876	+0.01(+0.21%)
Nov 17, 2004	6.425	6.444	6.375	6.412	130,660	-0.01(-0.21%)
Nov 16, 2004	6.430	6.457	6.412	6.425	99,038	+0.00(+0.00%)
Nov 15, 2004	6.412	6.444	6.412	6.425	81,031	+0.00(+0.00%)
Nov 12, 2004	6.366	6.439	6.307	6.425	178,971	+0.10(+1.66%)
Nov 11, 2004	6.220	6.321	6.207	6.321	121,876	+0.10(+1.61%)
Nov 10, 2004	6.184	6.239	6.166	6.220	126,268	+0.01(+0.15%)
Nov 09, 2004	6.088	6.220	6.084	6.211	290,746	+0.08(+1.34%)
Nov 08, 2004	6.330	6.330	6.034	6.129	279,327	-0.19(-3.03%)
Nov 05, 2004	6.435	6.439	6.289	6.321	169,968	-0.12(-1.91%)
Nov 04, 2004	6.444	6.471	6.435	6.444	161,623	-0.01(-0.14%)
Nov 03, 2004	6.444	6.457	6.435	6.453	130,440	+0.01(+0.14%)
Nov 02, 2004	6.453	6.476	6.430	6.444	258,026	+0.00(+0.00%)
Nov 01, 2004	6.512	6.512	6.444	6.444	251,658	-0.07(-1.05%)
Oct 29, 2004	6.580	6.580	6.489	6.512	129,342	-0.03(-0.49%)
Oct 28, 2004	6.548	6.594	6.462	6.544	98,379	-0.01(-0.14%)
Oct 27, 2004	6.530	6.557	6.530	6.553	92,669	+0.02(+0.28%)
Oct 26, 2004	6.594	6.594	6.530	6.535	112,872	-0.02(-0.35%)
Oct 25, 2004	6.580	6.598	6.548	6.557	87,838	-0.04(-0.55%)
Oct 22, 2004	6.553	6.594	6.535	6.594	103,210	+0.05(+0.70%)
Oct 21, 2004	6.548	6.571	6.530	6.548	81,470	+0.00(+0.00%)
Oct 20, 2004	6.548	6.576	6.526	6.548	79,494	+0.01(+0.14%)
Oct 19, 2004	6.485	6.580	6.485	6.539	62,145	+0.05(+0.84%)
Oct 18, 2004	6.480	6.512	6.471	6.485	85,862	-0.02(-0.35%)
Oct 15, 2004	6.462	6.589	6.462	6.507	73,345	+0.05(+0.70%)
Oct 14, 2004	6.407	6.462	6.407	6.462	67,635	+0.05(+0.71%)
Oct 13, 2004	6.421	6.421	6.348	6.416	272,959	-0.02(-0.28%)
Oct 12, 2004	6.394	6.435	6.394	6.435	134,832	+0.04(+0.64%)
Oct 11, 2004	6.398	6.398	6.389	6.394	70,051	+0.00(+0.07%)
Oct 08, 2004	6.380	6.407	6.380	6.389	201,150	+0.00(+0.07%)
Oct 07, 2004	6.375	6.389	6.362	6.384	104,088	+0.00(+0.07%)
Oct 06, 2004	6.375	6.407	6.357	6.380	158,988	-0.01(-0.14%)
Oct 05, 2004	6.398	6.398	6.353	6.389	151,741	+0.01(+0.21%)
Oct 04, 2004	6.348	6.412	6.339	6.375	147,788	+0.00(+0.00%)
Oct 01, 2004	6.430	6.430	6.339	6.375	173,920	-0.01(-0.14%)
Sep 30, 2004	6.412	6.416	6.366	6.384	151,521	-0.01(-0.21%)
Sep 29, 2004	6.407	6.430	6.389	6.398	142,298	-0.02(-0.28%)
Sep 28, 2004	6.421	6.435	6.403	6.416	90,913	+0.02(+0.28%)
Sep 27, 2004	6.430	6.448	6.394	6.398	80,152	-0.05(-0.85%)
Sep 24, 2004	6.394	6.453	6.375	6.453	147,569	+0.06(+0.93%)
Sep 23, 2004	6.394	6.416	6.384	6.394	64,341	+0.00(+0.00%)
Sep 22, 2004	6.389	6.425	6.389	6.394	67,855	-0.00(-0.07%)
Sep 21, 2004	6.380	6.416	6.375	6.398	66,318	+0.00(+0.07%)
Sep 20, 2004	6.412	6.453	6.394	6.394	74,443	-0.03(-0.50%)
Sep 17, 2004	6.380	6.439	6.380	6.425	90,693	+0.00(+0.07%)
Sep 16, 2004	6.394	6.421	6.353	6.421	48,311	+0.04(+0.57%)
Sep 15, 2004	6.435	6.453	6.375	6.384	91,571	-0.07(-1.13%)
Sep 14, 2004	6.412	6.485	6.371	6.457	169,968	+0.05(+0.78%)
Sep 13, 2004	6.435	6.448	6.371	6.407	142,518	-0.03(-0.50%)
Sep 10, 2004	6.412	6.439	6.403	6.439	96,183	+0.03(+0.43%)
Sep 09, 2004	6.398	6.412	6.380	6.412	122,315	+0.00(+0.00%)
Sep 08, 2004	6.375	6.416	6.362	6.412	113,092	+0.03(+0.43%)
Sep 07, 2004	6.325	6.384	6.316	6.384	62,585	+0.05(+0.86%)
Sep 03, 2004	6.375	6.375	6.330	6.330	67,855	+0.00(+0.00%)
Sep 02, 2004	6.357	6.384	6.330	6.330	117,923	-0.05(-0.71%)