BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.667	6.740	6.626	6.649	137,678	+0.01(+0.14%)
May 29, 2003	6.649	6.649	6.608	6.640	135,702	-0.01(-0.14%)
May 28, 2003	6.658	6.695	6.608	6.649	140,752	+0.00(+0.00%)
May 27, 2003	6.613	6.649	6.613	6.649	111,108	+0.03(+0.41%)
May 23, 2003	6.626	6.649	6.613	6.622	216,947	-0.00(-0.07%)
May 22, 2003	6.631	6.631	6.594	6.626	139,874	+0.00(+0.00%)
May 21, 2003	6.603	6.631	6.572	6.626	86,076	+0.00(+0.07%)
May 20, 2003	6.631	6.631	6.562	6.622	108,693	+0.03(+0.48%)
May 19, 2003	6.603	6.631	6.581	6.590	108,034	-0.01(-0.21%)
May 16, 2003	6.617	6.631	6.594	6.603	161,173	+0.00(+0.00%)
May 15, 2003	6.617	6.626	6.594	6.603	91,346	+0.00(+0.00%)
May 14, 2003	6.617	6.622	6.572	6.603	115,720	+0.01(+0.14%)
May 13, 2003	6.553	6.622	6.553	6.594	166,224	+0.01(+0.21%)
May 12, 2003	6.558	6.617	6.535	6.581	73,121	+0.03(+0.42%)
May 09, 2003	6.531	6.558	6.526	6.553	98,592	+0.07(+1.05%)
May 08, 2003	6.503	6.535	6.485	6.485	69,168	-0.02(-0.35%)
May 07, 2003	6.444	6.517	6.444	6.508	112,426	+0.04(+0.63%)
May 06, 2003	6.544	6.544	6.435	6.467	167,322	-0.07(-1.11%)
May 05, 2003	6.581	6.581	6.503	6.540	85,856	-0.05(-0.76%)
May 02, 2003	6.444	6.626	6.444	6.590	67,851	+0.13(+1.97%)
May 01, 2003	6.549	6.549	6.462	6.462	69,607	-0.05(-0.70%)
Apr 30, 2003	6.467	6.508	6.467	6.508	45,453	+0.06(+0.99%)
Apr 29, 2003	6.549	6.549	6.439	6.444	99,251	-0.09(-1.39%)
Apr 28, 2003	6.490	6.553	6.490	6.535	78,171	+0.07(+1.06%)
Apr 25, 2003	6.458	6.467	6.398	6.467	49,845	+0.01(+0.14%)
Apr 24, 2003	6.435	6.462	6.403	6.458	79,928	+0.02(+0.35%)
Apr 23, 2003	6.417	6.490	6.417	6.435	113,963	+0.02(+0.36%)
Apr 22, 2003	6.380	6.444	6.376	6.412	106,278	+0.03(+0.50%)
Apr 21, 2003	6.344	6.403	6.307	6.380	100,788	+0.05(+0.86%)
Apr 17, 2003	6.376	6.376	6.317	6.326	51,821	-0.05(-0.79%)
Apr 16, 2003	6.376	6.380	6.326	6.376	90,468	+0.04(+0.57%)
Apr 15, 2003	6.371	6.417	6.339	6.339	59,506	+0.00(+0.00%)
Apr 14, 2003	6.358	6.376	6.312	6.339	91,785	+0.01(+0.14%)
Apr 11, 2003	6.344	6.348	6.303	6.330	65,216	-0.05(-0.71%)
Apr 10, 2003	6.312	6.376	6.312	6.376	96,396	+0.05(+0.79%)
Apr 09, 2003	6.353	6.353	6.307	6.326	70,486	-0.03(-0.43%)
Apr 08, 2003	6.257	6.353	6.244	6.353	91,785	+0.12(+1.90%)
Apr 07, 2003	6.298	6.298	6.184	6.235	117,476	-0.05(-0.80%)
Apr 04, 2003	6.285	6.294	6.257	6.285	67,192	-0.01(-0.22%)
Apr 03, 2003	6.312	6.339	6.276	6.298	130,651	-0.06(-0.93%)
Apr 02, 2003	6.376	6.385	6.335	6.358	148,218	-0.04(-0.64%)
Apr 01, 2003	6.367	6.408	6.344	6.398	68,070	+0.04(+0.64%)
Mar 31, 2003	6.266	6.358	6.248	6.358	85,856	+0.05(+0.72%)
Mar 28, 2003	6.312	6.317	6.257	6.312	52,919	+0.02(+0.29%)
Mar 27, 2003	6.194	6.307	6.153	6.294	85,856	+0.09(+1.39%)
Mar 26, 2003	6.148	6.207	6.102	6.207	169,298	+0.02(+0.37%)
Mar 25, 2003	6.207	6.221	6.071	6.184	191,695	-0.03(-0.51%)
Mar 24, 2003	6.225	6.230	6.148	6.216	181,155	+0.01(+0.22%)
Mar 21, 2003	6.248	6.330	6.171	6.203	106,497	-0.05(-0.87%)
Mar 20, 2003	6.317	6.317	6.253	6.257	53,139	-0.06(-1.01%)
Mar 19, 2003	6.348	6.353	6.289	6.321	86,735	+0.00(+0.07%)
Mar 18, 2003	6.312	6.371	6.271	6.317	58,848	+0.00(+0.00%)
Mar 17, 2003	6.467	6.471	6.298	6.317	119,892	-0.13(-1.98%)
Mar 14, 2003	6.462	6.503	6.426	6.444	57,969	-0.02(-0.35%)
Mar 13, 2003	6.499	6.499	6.462	6.467	54,017	-0.03(-0.49%)
Mar 12, 2003	6.490	6.503	6.462	6.499	53,578	-0.04(-0.63%)
Mar 11, 2003	6.490	6.549	6.453	6.540	102,984	+0.06(+0.91%)
Mar 10, 2003	6.430	6.508	6.408	6.480	38,427	+0.02(+0.35%)
Mar 07, 2003	6.439	6.467	6.430	6.458	26,349	+0.00(+0.07%)
Mar 06, 2003	6.430	6.480	6.412	6.453	63,898	-0.01(-0.21%)
Mar 05, 2003	6.462	6.485	6.421	6.467	79,489	+0.01(+0.14%)
Mar 04, 2003	6.358	6.508	6.358	6.458	227,487	+0.05(+0.85%)