BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.914	8.931	8.852	8.875	83,271	-0.01(-0.06%)
Mar 27, 2013	8.768	8.880	8.763	8.880	94,737	+0.11(+1.21%)
Mar 26, 2013	8.729	8.791	8.707	8.774	93,086	+0.02(+0.19%)
Mar 25, 2013	8.768	8.785	8.707	8.757	124,092	-0.01(-0.13%)
Mar 22, 2013	8.746	8.791	8.718	8.768	93,168	+0.01(+0.13%)
Mar 21, 2013	8.774	8.825	8.673	8.757	154,094	-0.04(-0.51%)
Mar 20, 2013	8.695	8.807	8.684	8.802	140,222	+0.12(+1.35%)
Mar 19, 2013	8.679	8.684	8.583	8.684	114,579	+0.06(+0.65%)
Mar 18, 2013	8.382	8.639	8.365	8.628	164,893	+0.20(+2.33%)
Mar 15, 2013	8.488	8.533	8.354	8.432	288,379	-0.07(-0.86%)
Mar 14, 2013	8.606	8.628	8.494	8.505	225,077	-0.15(-1.75%)
Mar 13, 2013	8.662	8.690	8.594	8.656	179,532	-0.02(-0.21%)
Mar 12, 2013	8.646	8.685	8.574	8.674	207,163	-0.01(-0.13%)
Mar 11, 2013	8.830	8.830	8.680	8.685	229,084	-0.15(-1.70%)
Mar 08, 2013	8.914	8.914	8.823	8.836	113,773	-0.08(-0.88%)
Mar 07, 2013	8.947	8.947	8.886	8.914	118,688	-0.05(-0.56%)
Mar 06, 2013	8.942	8.969	8.925	8.964	80,885	+0.01(+0.12%)
Mar 05, 2013	8.992	8.992	8.918	8.953	104,626	-0.01(-0.12%)
Mar 04, 2013	8.969	8.969	8.908	8.964	93,314	+0.02(+0.19%)
Mar 01, 2013	8.897	8.953	8.897	8.947	96,064	+0.01(+0.06%)
Feb 28, 2013	8.942	8.942	8.880	8.942	100,298	-0.01(-0.06%)
Feb 27, 2013	8.992	9.020	8.908	8.947	113,199	-0.04(-0.43%)
Feb 26, 2013	8.925	8.986	8.858	8.986	255,989	+0.03(+0.31%)
Feb 25, 2013	8.992	8.997	8.919	8.958	84,374	-0.03(-0.31%)
Feb 22, 2013	9.081	9.081	8.947	8.986	144,244	-0.06(-0.61%)
Feb 21, 2013	9.031	9.092	9.014	9.042	123,848	+0.02(+0.24%)
Feb 20, 2013	9.048	9.048	8.976	9.020	74,003	+0.00(+0.00%)
Feb 19, 2013	9.053	9.053	8.947	9.020	81,640	-0.02(-0.19%)
Feb 15, 2013	9.081	9.081	8.997	9.036	64,950	-0.03(-0.37%)
Feb 14, 2013	9.070	9.070	9.031	9.070	85,766	-0.03(-0.31%)
Feb 13, 2013	9.176	9.181	9.092	9.098	82,702	-0.06(-0.62%)
Feb 12, 2013	9.127	9.155	9.060	9.155	67,765	+0.06(+0.61%)
Feb 11, 2013	9.105	9.121	9.044	9.099	100,963	-0.01(-0.06%)
Feb 08, 2013	9.149	9.149	9.094	9.105	93,620	-0.02(-0.24%)
Feb 07, 2013	9.132	9.155	9.105	9.127	85,252	+0.02(+0.18%)
Feb 06, 2013	9.127	9.166	9.094	9.110	68,883	-0.01(-0.12%)
Feb 04, 2013	9.238	9.238	9.110	9.121	108,281	-0.08(-0.84%)
Feb 01, 2013	9.249	9.266	9.193	9.199	78,634	+0.01(+0.12%)
Jan 31, 2013	9.277	9.277	9.143	9.188	98,220	-0.06(-0.60%)
Jan 30, 2013	9.243	9.277	9.193	9.243	51,353	+0.03(+0.36%)
Jan 29, 2013	9.282	9.354	9.193	9.210	72,233	-0.07(-0.72%)
Jan 28, 2013	9.410	9.426	9.254	9.277	98,002	-0.16(-1.65%)
Jan 25, 2013	9.526	9.526	9.421	9.432	68,672	-0.09(-0.93%)
Jan 24, 2013	9.587	9.593	9.443	9.521	99,685	-0.02(-0.17%)
Jan 23, 2013	9.443	9.537	9.438	9.537	87,972	+0.14(+1.54%)
Jan 22, 2013	9.493	9.493	9.393	9.393	88,269	-0.05(-0.53%)
Jan 18, 2013	9.504	9.504	9.415	9.443	86,647	-0.01(-0.06%)
Jan 17, 2013	9.460	9.510	9.421	9.449	96,657	+0.01(+0.06%)
Jan 16, 2013	9.476	9.510	9.367	9.443	126,501	+0.00(+0.00%)
Jan 15, 2013	9.615	9.615	9.410	9.443	47,745	-0.16(-1.68%)
Jan 14, 2013	9.804	9.870	9.582	9.604	74,733	-0.08(-0.80%)
Jan 11, 2013	9.687	9.687	9.626	9.682	82,476	+0.07(+0.74%)
Jan 10, 2013	9.544	9.638	9.511	9.611	71,157	+0.11(+1.16%)
Jan 09, 2013	9.456	9.500	9.417	9.500	103,839	+0.06(+0.59%)
Jan 08, 2013	9.445	9.473	9.412	9.444	97,096	+0.01(+0.11%)
Jan 07, 2013	9.478	9.489	9.334	9.434	111,636	-0.01(-0.06%)
Jan 04, 2013	9.423	9.439	9.379	9.439	110,179	+0.06(+0.65%)
Jan 03, 2013	9.307	9.379	9.224	9.379	141,723	+0.13(+1.43%)
Jan 02, 2013	9.153	9.246	8.948	9.246	127,639	+0.30(+3.33%)
Dec 31, 2012	9.025	9.086	8.887	8.948	96,113	+0.02(+0.25%)
Dec 28, 2012	9.014	9.014	8.843	8.926	95,221	-0.02(-0.19%)
Dec 27, 2012	9.202	9.202	8.837	8.942	162,394	-0.23(-2.47%)
Dec 26, 2012	9.185	9.191	9.064	9.169	120,486	-0.01(-0.06%)
Dec 24, 2012	9.213	9.213	9.108	9.174	53,998	+0.00(+0.00%)
Dec 21, 2012	9.075	9.174	9.031	9.174	83,809	+0.10(+1.10%)
Dec 20, 2012	9.003	9.086	8.986	9.075	184,741	+0.10(+1.11%)
Dec 19, 2012	8.760	8.975	8.760	8.975	245,910	+0.16(+1.82%)
Dec 18, 2012	8.821	8.893	8.677	8.815	251,952	-0.08(-0.93%)
Dec 17, 2012	9.014	9.014	8.815	8.898	170,650	-0.17(-1.89%)
Dec 14, 2012	9.114	9.119	8.981	9.069	150,173	-0.04(-0.42%)
Dec 13, 2012	9.114	9.152	9.014	9.108	131,123	-0.02(-0.24%)
Dec 12, 2012	9.119	9.218	9.119	9.130	86,914	-0.05(-0.49%)
Dec 11, 2012	9.109	9.192	9.109	9.175	157,012	+0.07(+0.79%)
Dec 10, 2012	9.203	9.230	9.104	9.104	121,405	-0.10(-1.08%)
Dec 07, 2012	9.324	9.324	9.186	9.203	92,419	-0.12(-1.30%)
Dec 06, 2012	9.340	9.368	9.280	9.324	88,950	-0.04(-0.47%)
Dec 05, 2012	9.417	9.428	9.313	9.368	102,442	-0.03(-0.35%)
Dec 04, 2012	9.472	9.472	9.346	9.401	150,776	-0.13(-1.33%)
Nov 30, 2012	9.538	9.577	9.472	9.527	102,294	+0.01(+0.06%)
Nov 29, 2012	9.494	9.538	9.478	9.522	76,565	+0.07(+0.70%)
Nov 28, 2012	9.566	9.577	9.423	9.456	111,862	-0.10(-1.09%)
Nov 27, 2012	9.577	9.588	9.500	9.560	163,560	+0.01(+0.06%)
Nov 26, 2012	9.577	9.577	9.472	9.555	98,886	+0.01(+0.06%)
Nov 23, 2012	9.549	9.582	9.483	9.549	49,122	+0.02(+0.23%)
Nov 21, 2012	9.527	9.555	9.368	9.527	172,388	+0.08(+0.87%)
Nov 20, 2012	9.423	9.445	9.302	9.445	141,337	+0.08(+0.88%)
Nov 19, 2012	9.181	9.395	9.181	9.362	161,272	+0.20(+2.22%)
Nov 16, 2012	9.016	9.159	8.988	9.159	119,861	+0.18(+1.96%)
Nov 15, 2012	9.181	9.186	8.933	8.983	226,115	-0.19(-2.10%)
Nov 14, 2012	9.225	9.236	9.120	9.175	105,154	-0.05(-0.54%)
Nov 13, 2012	9.346	9.346	9.187	9.225	123,700	-0.03(-0.37%)
Nov 12, 2012	9.253	9.297	9.221	9.259	99,782	-0.01(-0.12%)
Nov 09, 2012	9.160	9.270	9.160	9.270	100,254	+0.12(+1.32%)
Nov 08, 2012	9.051	9.182	9.051	9.150	133,675	+0.08(+0.84%)
Nov 07, 2012	8.958	9.073	8.958	9.073	76,174	+0.13(+1.41%)
Nov 06, 2012	8.909	8.974	8.898	8.947	72,374	+0.07(+0.74%)
Nov 05, 2012	8.996	8.996	8.859	8.881	168,329	-0.13(-1.40%)
Nov 02, 2012	9.067	9.067	8.953	9.007	74,715	-0.06(-0.66%)
Nov 01, 2012	9.018	9.089	9.016	9.067	153,631	+0.06(+0.67%)
Oct 31, 2012	9.106	9.106	9.002	9.007	109,619	-0.11(-1.26%)
Oct 26, 2012	9.029	9.122	9.122	9.122	156,061	+0.09(+1.03%)
Oct 25, 2012	9.166	9.176	9.018	9.029	161,235	-0.10(-1.14%)
Oct 24, 2012	9.073	9.133	9.073	9.133	45,753	+0.05(+0.54%)
Oct 23, 2012	9.040	9.084	9.024	9.084	70,883	+0.09(+0.97%)
Oct 19, 2012	9.018	9.018	8.969	8.996	66,609	-0.04(-0.42%)
Oct 18, 2012	9.051	9.067	8.991	9.035	70,090	+0.02(+0.18%)
Oct 17, 2012	8.991	9.018	8.974	9.018	54,223	+0.00(+0.00%)
Oct 16, 2012	9.007	9.024	8.974	9.018	54,243	+0.02(+0.18%)
Oct 15, 2012	9.078	9.078	9.002	9.002	72,705	-0.07(-0.78%)
Oct 12, 2012	9.051	9.089	9.040	9.073	55,644	+0.02(+0.18%)
Oct 11, 2012	8.991	9.095	8.991	9.056	86,756	+0.05(+0.53%)
Oct 10, 2012	9.052	9.052	8.987	9.008	94,725	-0.03(-0.30%)
Oct 09, 2012	9.177	9.177	9.025	9.036	84,086	-0.12(-1.31%)
Oct 08, 2012	9.134	9.155	9.112	9.155	66,245	+0.05(+0.60%)
Oct 05, 2012	9.144	9.161	9.079	9.101	67,474	-0.02(-0.18%)
Oct 04, 2012	9.134	9.144	9.085	9.117	59,933	-0.05(-0.59%)
Oct 03, 2012	9.243	9.270	9.134	9.172	87,083	-0.01(-0.06%)
Oct 02, 2012	9.199	9.225	9.150	9.177	76,790	-0.02(-0.18%)
Oct 01, 2012	9.194	9.275	9.161	9.194	94,071	-0.04(-0.41%)
Sep 28, 2012	9.199	9.232	9.199	9.232	38,076	+0.04(+0.41%)
Sep 27, 2012	9.177	9.199	9.150	9.194	61,097	+0.02(+0.24%)
Sep 26, 2012	9.144	9.177	9.128	9.172	75,275	+0.05(+0.60%)
Sep 25, 2012	9.046	9.117	9.046	9.117	63,978	+0.08(+0.84%)
Sep 24, 2012	9.063	9.085	9.041	9.041	81,118	-0.03(-0.30%)
Sep 21, 2012	9.079	9.079	9.041	9.068	65,972	+0.02(+0.24%)
Sep 20, 2012	9.041	9.079	9.019	9.046	75,180	+0.01(+0.12%)
Sep 19, 2012	9.014	9.052	9.008	9.036	102,545	+0.01(+0.12%)
Sep 18, 2012	9.025	9.030	8.992	9.025	114,815	-0.01(-0.06%)
Sep 17, 2012	9.085	9.117	8.997	9.030	108,539	-0.07(-0.72%)
Sep 14, 2012	9.112	9.194	9.052	9.095	81,542	-0.05(-0.54%)
Sep 13, 2012	9.172	9.177	9.112	9.144	68,494	-0.06(-0.65%)
Sep 12, 2012	9.134	9.281	9.063	9.204	110,091	+0.14(+1.49%)
Sep 11, 2012	8.983	9.102	8.983	9.069	79,682	+0.07(+0.72%)
Sep 10, 2012	9.053	9.118	9.004	9.004	62,709	-0.08(-0.84%)
Sep 07, 2012	9.167	9.227	9.069	9.080	67,631	-0.02(-0.24%)
Sep 06, 2012	8.983	9.102	8.950	9.102	66,083	+0.12(+1.33%)
Sep 05, 2012	9.064	9.064	8.950	8.983	82,601	-0.02(-0.24%)
Sep 04, 2012	9.113	9.134	8.993	9.004	81,959	-0.07(-0.72%)
Aug 31, 2012	9.075	9.097	9.015	9.069	55,510	-0.04(-0.42%)
Aug 30, 2012	9.069	9.134	9.010	9.107	81,835	-0.02(-0.18%)
Aug 29, 2012	9.015	9.124	9.013	9.124	84,587	+0.08(+0.84%)
Aug 27, 2012	9.015	9.048	8.945	9.048	77,421	+0.08(+0.85%)
Aug 24, 2012	8.955	8.983	8.885	8.972	98,922	+0.03(+0.36%)
Aug 23, 2012	8.999	9.026	8.885	8.939	112,951	-0.01(-0.12%)
Aug 22, 2012	9.091	9.091	8.825	8.950	180,370	-0.12(-1.32%)
Aug 21, 2012	9.205	9.216	9.026	9.069	237,338	-0.07(-0.77%)
Aug 20, 2012	9.129	9.140	9.091	9.140	128,184	+0.03(+0.36%)
Aug 17, 2012	9.172	9.172	9.107	9.107	94,067	-0.01(-0.12%)
Aug 16, 2012	9.140	9.140	9.053	9.118	129,105	-0.02(-0.18%)
Aug 15, 2012	9.053	9.227	9.037	9.134	160,693	+0.10(+1.08%)
Aug 14, 2012	8.961	9.053	8.912	9.037	87,456	+0.07(+0.73%)
Aug 13, 2012	9.021	9.021	8.874	8.972	128,354	-0.01(-0.13%)
Aug 10, 2012	8.951	8.984	8.897	8.984	143,837	+0.03(+0.36%)
Aug 09, 2012	8.903	8.951	8.849	8.951	99,321	+0.05(+0.55%)
Aug 08, 2012	8.811	8.903	8.811	8.903	83,069	+0.11(+1.29%)
Aug 07, 2012	8.870	8.914	8.779	8.789	199,974	-0.06(-0.67%)
Aug 06, 2012	8.827	8.849	8.811	8.849	85,258	+0.05(+0.55%)
Aug 03, 2012	8.789	8.806	8.746	8.800	98,287	+0.02(+0.25%)
Aug 02, 2012	8.789	8.795	8.735	8.779	83,380	-0.01(-0.06%)
Aug 01, 2012	8.838	8.914	8.768	8.784	135,265	-0.01(-0.06%)
Jul 31, 2012	8.773	8.795	8.725	8.789	102,368	+0.00(+0.00%)
Jul 30, 2012	8.816	8.843	8.768	8.789	125,722	-0.06(-0.67%)
Jul 27, 2012	8.811	8.860	8.784	8.849	61,361	+0.07(+0.80%)
Jul 26, 2012	8.881	8.881	8.773	8.779	73,491	-0.08(-0.91%)
Jul 25, 2012	8.773	8.870	8.773	8.860	78,836	+0.05(+0.61%)
Jul 24, 2012	8.762	8.806	8.741	8.806	63,592	+0.02(+0.25%)
Jul 23, 2012	8.746	8.816	8.746	8.784	130,085	+0.05(+0.62%)
Jul 20, 2012	8.714	8.757	8.703	8.730	86,490	+0.02(+0.19%)
Jul 19, 2012	8.682	8.714	8.676	8.714	82,900	+0.04(+0.44%)
Jul 18, 2012	8.698	8.735	8.671	8.676	105,106	-0.01(-0.12%)
Jul 17, 2012	8.725	8.725	8.665	8.687	106,720	-0.02(-0.25%)
Jul 16, 2012	8.795	8.824	8.703	8.708	89,005	-0.04(-0.43%)
Jul 13, 2012	8.757	8.771	8.719	8.746	79,776	-0.01(-0.12%)
Jul 12, 2012	8.773	8.827	8.719	8.757	153,085	-0.10(-1.18%)
Jul 11, 2012	8.963	8.968	8.834	8.861	133,670	-0.02(-0.18%)
Jul 10, 2012	8.850	8.877	8.850	8.877	75,607	+0.05(+0.61%)
Jul 09, 2012	8.877	8.877	8.796	8.823	126,636	-0.03(-0.30%)
Jul 06, 2012	8.839	8.850	8.812	8.850	79,626	+0.03(+0.30%)
Jul 05, 2012	8.823	8.823	8.802	8.823	63,520	+0.04(+0.43%)
Jul 03, 2012	8.785	8.839	8.785	8.785	84,691	+0.02(+0.18%)
Jul 02, 2012	8.694	8.769	8.673	8.769	123,841	+0.08(+0.93%)
Jun 29, 2012	8.678	8.690	8.635	8.689	97,335	+0.08(+0.87%)
Jun 28, 2012	8.646	8.662	8.571	8.614	129,077	-0.01(-0.12%)
Jun 27, 2012	8.581	8.640	8.576	8.624	121,409	+0.06(+0.75%)
Jun 26, 2012	8.576	8.587	8.522	8.560	142,524	-0.01(-0.06%)
Jun 25, 2012	8.501	8.565	8.501	8.565	152,487	+0.04(+0.50%)
Jun 22, 2012	8.512	8.533	8.490	8.522	127,528	+0.05(+0.63%)
Jun 21, 2012	8.533	8.538	8.469	8.469	160,772	-0.05(-0.63%)
Jun 20, 2012	8.469	8.530	8.469	8.522	99,473	+0.05(+0.63%)
Jun 19, 2012	8.442	8.517	8.442	8.469	113,936	+0.03(+0.32%)
Jun 18, 2012	8.377	8.442	8.374	8.442	87,117	+0.08(+0.96%)
Jun 15, 2012	8.377	8.377	8.313	8.361	96,927	+0.00(+0.00%)
Jun 14, 2012	8.377	8.404	8.345	8.361	119,309	-0.01(-0.06%)
Jun 13, 2012	8.383	8.383	8.318	8.367	95,987	+0.01(+0.12%)
Jun 12, 2012	8.341	8.357	8.312	8.357	125,689	+0.03(+0.32%)
Jun 11, 2012	8.346	8.346	8.314	8.330	125,349	+0.00(+0.00%)
Jun 08, 2012	8.266	8.330	8.245	8.330	154,097	+0.06(+0.71%)
Jun 07, 2012	8.250	8.271	8.223	8.271	103,256	+0.02(+0.19%)
Jun 06, 2012	8.261	8.293	8.239	8.255	88,924	+0.01(+0.06%)
Jun 05, 2012	8.287	8.287	8.218	8.250	79,362	-0.05(-0.58%)
Jun 04, 2012	8.287	8.298	8.246	8.298	81,434	+0.02(+0.19%)
Jun 01, 2012	8.213	8.303	8.213	8.282	74,611	-0.01(-0.06%)
May 31, 2012	8.223	8.287	8.207	8.287	107,564	+0.08(+0.98%)
May 30, 2012	8.213	8.229	8.197	8.207	63,163	+0.00(+0.00%)
May 29, 2012	8.213	8.239	8.202	8.207	57,894	-0.02(-0.19%)
May 25, 2012	8.191	8.239	8.191	8.223	113,193	-0.01(-0.07%)
May 24, 2012	8.261	8.261	8.191	8.229	157,381	-0.03(-0.32%)
May 23, 2012	8.213	8.255	8.197	8.255	56,071	+0.03(+0.32%)
May 22, 2012	8.229	8.253	8.111	8.229	76,405	-0.01(-0.06%)
May 21, 2012	8.202	8.245	8.197	8.234	51,155	+0.05(+0.65%)
May 18, 2012	8.239	8.239	8.165	8.181	141,114	-0.07(-0.84%)
May 17, 2012	8.271	8.271	8.207	8.250	97,407	-0.03(-0.32%)
May 16, 2012	8.239	8.277	8.239	8.277	79,546	+0.04(+0.45%)
May 15, 2012	8.245	8.287	8.223	8.239	101,270	-0.02(-0.26%)
May 14, 2012	8.303	8.303	8.261	8.261	31,680	-0.06(-0.71%)
May 11, 2012	8.325	8.325	8.287	8.320	47,605	+0.03(+0.31%)
May 10, 2012	8.278	8.305	8.241	8.294	75,952	+0.04(+0.45%)
May 09, 2012	8.235	8.262	8.214	8.257	64,189	+0.03(+0.39%)
May 08, 2012	8.246	8.267	8.188	8.225	156,765	-0.01(-0.13%)
May 07, 2012	8.182	8.251	8.182	8.235	102,277	+0.03(+0.32%)
May 04, 2012	8.198	8.219	8.172	8.209	71,369	-0.02(-0.26%)
May 03, 2012	8.182	8.230	8.162	8.230	86,435	+0.02(+0.26%)
May 02, 2012	8.188	8.225	8.172	8.209	61,242	+0.00(+0.00%)
May 01, 2012	8.230	8.230	8.150	8.209	120,577	+0.07(+0.85%)
Apr 30, 2012	8.161	8.182	8.140	8.140	42,341	-0.02(-0.26%)
Apr 27, 2012	8.118	8.204	8.108	8.161	63,785	+0.04(+0.46%)
Apr 26, 2012	8.198	8.198	8.113	8.124	56,897	-0.06(-0.71%)
Apr 25, 2012	8.198	8.204	8.166	8.182	56,348	-0.02(-0.26%)
Apr 24, 2012	8.182	8.204	8.172	8.204	51,660	+0.01(+0.06%)
Apr 23, 2012	8.156	8.198	8.134	8.198	94,246	+0.06(+0.78%)
Apr 20, 2012	8.108	8.134	8.092	8.134	42,444	+0.02(+0.26%)
Apr 19, 2012	8.065	8.124	8.065	8.113	151,401	+0.03(+0.33%)
Apr 18, 2012	8.071	8.087	8.065	8.087	61,983	+0.00(+0.00%)
Apr 17, 2012	8.076	8.124	8.060	8.087	65,131	+0.00(+0.00%)
Apr 16, 2012	8.076	8.129	8.044	8.087	41,703	+0.02(+0.20%)
Apr 13, 2012	8.065	8.118	8.055	8.071	14,923	+0.00(+0.00%)
Apr 12, 2012	8.071	8.129	7.986	8.071	124,066	-0.03(-0.34%)
Apr 11, 2012	8.035	8.114	7.992	8.098	110,125	+0.06(+0.72%)
Apr 10, 2012	8.082	8.135	7.998	8.040	131,630	-0.05(-0.65%)
Apr 09, 2012	8.024	8.104	8.024	8.093	61,733	+0.06(+0.72%)
Apr 05, 2012	7.961	8.035	7.961	8.035	99,408	+0.05(+0.66%)
Apr 04, 2012	7.961	7.987	7.940	7.982	82,185	+0.03(+0.33%)
Apr 03, 2012	7.908	7.971	7.881	7.955	71,273	+0.05(+0.67%)