BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.230	5.344	5.175	5.262	0	+0.05(+0.88%)
Feb 26, 2009	5.175	5.298	5.175	5.216	130,693	+0.03(+0.53%)
Feb 25, 2009	5.175	5.239	5.157	5.189	108,361	-0.03(-0.61%)
Feb 24, 2009	5.198	5.221	5.029	5.221	200,555	+0.10(+1.87%)
Feb 23, 2009	5.262	5.349	5.120	5.125	73,764	-0.17(-3.28%)
Feb 20, 2009	5.381	5.385	5.143	5.298	178,758	-0.07(-1.36%)
Feb 19, 2009	5.582	5.596	5.344	5.372	123,142	-0.10(-1.84%)
Feb 18, 2009	5.591	5.605	5.350	5.472	113,049	-0.01(-0.17%)
Feb 17, 2009	5.637	5.678	5.481	5.481	99,975	-0.25(-4.31%)
Feb 13, 2009	5.715	5.761	5.651	5.729	97,287	+0.08(+1.46%)
Feb 12, 2009	5.564	5.646	5.564	5.646	89,266	+0.09(+1.56%)
Feb 11, 2009	5.481	5.591	5.481	5.559	121,158	+0.02(+0.33%)
Feb 10, 2009	5.536	5.545	5.477	5.541	72,289	+0.00(+0.08%)
Feb 09, 2009	5.578	5.578	5.491	5.536	93,740	-0.02(-0.33%)
Feb 06, 2009	5.623	5.687	5.532	5.555	101,084	+0.02(+0.33%)
Feb 05, 2009	5.605	5.605	5.513	5.536	88,794	+0.00(+0.00%)
Feb 04, 2009	5.587	5.587	5.523	5.536	90,033	-0.05(-0.90%)
Feb 03, 2009	5.454	5.660	5.453	5.587	120,723	+0.14(+2.61%)
Feb 02, 2009	5.491	5.536	5.417	5.445	80,629	+0.01(+0.17%)
Jan 30, 2009	5.445	5.445	5.408	5.436	0	+0.00(+0.08%)
Jan 29, 2009	5.427	5.472	5.404	5.431	59,739	+0.05(+0.85%)
Jan 28, 2009	5.417	5.486	5.372	5.385	119,718	+0.03(+0.60%)
Jan 27, 2009	5.417	5.429	5.349	5.353	89,268	-0.06(-1.18%)
Jan 26, 2009	5.362	5.431	5.349	5.417	66,740	+0.05(+1.02%)
Jan 23, 2009	5.385	5.495	5.335	5.362	75,493	+0.02(+0.38%)
Jan 22, 2009	5.385	5.385	5.308	5.342	81,908	-0.02(-0.46%)
Jan 21, 2009	5.353	5.413	5.330	5.367	124,891	-0.01(-0.17%)
Jan 20, 2009	5.372	5.445	5.330	5.376	94,431	-0.01(-0.17%)
Jan 16, 2009	5.317	5.600	5.317	5.385	99,910	+0.09(+1.64%)
Jan 15, 2009	5.358	5.358	5.248	5.298	119,726	-0.11(-2.03%)
Jan 14, 2009	5.463	5.491	5.257	5.408	182,286	-0.15(-2.72%)
Jan 13, 2009	5.559	5.838	5.536	5.559	151,673	-0.01(-0.25%)
Jan 12, 2009	5.340	5.596	5.308	5.573	222,635	+0.24(+4.46%)
Jan 09, 2009	5.266	5.367	5.244	5.335	144,827	+0.09(+1.75%)
Jan 08, 2009	5.399	5.440	5.244	5.244	108,781	-0.06(-1.21%)
Jan 07, 2009	5.289	5.353	5.216	5.308	62,893	-0.02(-0.34%)
Jan 06, 2009	5.390	5.395	5.294	5.326	123,481	+0.05(+1.02%)
Jan 05, 2009	4.932	5.272	4.932	5.272	148,501	+0.28(+5.71%)
Jan 02, 2009	4.809	4.987	4.809	4.987	0	+0.14(+2.93%)
Jan 01, 2009	5.015	5.170	4.804	4.845	0	+0.00(+0.00%)
Dec 31, 2008	5.015	5.170	4.804	4.845	196,181	-0.14(-2.75%)
Dec 30, 2008	4.827	4.983	4.699	4.983	274,617	+0.27(+5.83%)
Dec 29, 2008	4.896	4.974	4.644	4.708	173,408	-0.28(-5.68%)
Dec 26, 2008	4.511	5.010	4.498	4.992	498,721	+0.44(+9.65%)
Dec 24, 2008	4.521	4.745	4.461	4.553	652,339	+0.10(+2.16%)
Dec 23, 2008	4.525	4.566	4.438	4.457	257,185	-0.11(-2.31%)
Dec 22, 2008	4.589	4.662	4.502	4.562	519,128	-0.07(-1.58%)
Dec 19, 2008	4.306	4.713	4.306	4.635	453,039	+0.29(+6.63%)
Dec 18, 2008	4.232	4.699	4.123	4.347	447,061	+0.14(+3.26%)
Dec 17, 2008	3.866	4.301	3.866	4.209	1,011,655	+0.34(+8.88%)
Dec 16, 2008	3.912	3.917	3.775	3.866	211,928	-0.01(-0.24%)
Dec 15, 2008	3.825	4.054	3.775	3.875	469,124	+0.02(+0.59%)
Dec 12, 2008	3.816	3.903	3.711	3.853	495,795	-0.04(-0.94%)
Dec 11, 2008	4.095	4.187	3.843	3.889	143,131	-0.27(-6.59%)
Dec 10, 2008	4.205	4.251	3.985	4.164	136,774	+0.08(+2.02%)
Dec 09, 2008	4.040	4.338	3.985	4.081	187,229	-0.13(-3.15%)
Dec 08, 2008	4.209	4.246	4.063	4.214	246,320	-0.04(-0.97%)
Dec 05, 2008	4.342	4.342	4.123	4.255	66,244	+0.05(+1.20%)
Dec 04, 2008	4.429	4.447	4.164	4.205	144,272	-0.19(-4.37%)
Dec 03, 2008	4.415	4.448	4.310	4.397	106,174	-0.03(-0.72%)
Dec 02, 2008	4.630	4.630	4.392	4.429	79,023	-0.10(-2.18%)