BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	7.040	7.049	6.995	7.049	203,127	+0.05(+0.78%)
Jun 29, 2005	6.949	7.036	6.935	6.995	281,523	+0.03(+0.39%)
Jun 28, 2005	6.913	7.022	6.904	6.967	172,164	+0.08(+1.12%)
Jun 27, 2005	6.945	6.945	6.885	6.890	92,889	-0.03(-0.40%)
Jun 24, 2005	6.876	6.945	6.876	6.917	61,706	+0.00(+0.07%)
Jun 23, 2005	6.872	6.913	6.853	6.913	109,359	+0.04(+0.53%)
Jun 22, 2005	6.853	6.894	6.840	6.876	156,572	+0.02(+0.27%)
Jun 21, 2005	6.831	6.885	6.831	6.858	216,742	+0.02(+0.33%)
Jun 20, 2005	6.803	6.876	6.781	6.835	168,650	+0.05(+0.74%)
Jun 17, 2005	6.812	6.817	6.785	6.785	75,321	-0.05(-0.67%)
Jun 16, 2005	6.876	6.876	6.794	6.831	175,897	-0.06(-0.86%)
Jun 15, 2005	6.899	6.954	6.890	6.890	124,950	-0.02(-0.33%)
Jun 14, 2005	6.885	6.958	6.863	6.913	146,251	+0.01(+0.13%)
Jun 13, 2005	6.876	6.913	6.876	6.904	131,319	+0.00(+0.00%)
Jun 10, 2005	6.917	6.917	6.853	6.904	89,156	+0.01(+0.20%)
Jun 09, 2005	6.867	6.899	6.867	6.890	100,575	+0.01(+0.20%)
Jun 08, 2005	6.876	6.913	6.876	6.876	118,362	-0.01(-0.20%)
Jun 07, 2005	6.885	6.917	6.885	6.890	80,811	-0.01(-0.20%)
Jun 06, 2005	6.885	6.908	6.876	6.904	157,670	-0.00(-0.07%)
Jun 03, 2005	6.876	6.908	6.876	6.908	145,373	+0.01(+0.20%)
Jun 02, 2005	6.808	6.894	6.785	6.894	204,225	+0.09(+1.27%)
Jun 01, 2005	6.762	6.808	6.740	6.808	126,268	+0.07(+1.01%)
May 31, 2005	6.708	6.740	6.694	6.740	75,102	+0.02(+0.34%)
May 27, 2005	6.699	6.740	6.699	6.717	69,392	-0.01(-0.20%)
May 26, 2005	6.731	6.735	6.671	6.731	114,629	-0.00(-0.07%)
May 25, 2005	6.735	6.749	6.708	6.735	86,740	-0.01(-0.20%)
May 24, 2005	6.708	6.771	6.699	6.749	104,308	+0.04(+0.61%)
May 23, 2005	6.694	6.740	6.690	6.708	89,375	-0.03(-0.41%)
May 20, 2005	6.735	6.735	6.694	6.735	91,791	+0.00(+0.07%)
May 19, 2005	6.731	6.785	6.708	6.731	70,051	-0.05(-0.67%)
May 18, 2005	6.740	6.776	6.735	6.776	42,382	+0.04(+0.54%)
May 17, 2005	6.735	6.781	6.680	6.740	120,778	-0.01(-0.13%)
May 16, 2005	6.762	6.767	6.721	6.749	97,501	-0.03(-0.40%)
May 13, 2005	6.758	6.785	6.735	6.776	22,618	+0.02(+0.34%)
May 12, 2005	6.726	6.758	6.690	6.753	77,737	+0.03(+0.41%)
May 11, 2005	6.731	6.762	6.690	6.726	90,913	+0.01(+0.20%)
May 10, 2005	6.708	6.726	6.667	6.712	91,132	+0.05(+0.75%)
May 09, 2005	6.658	6.703	6.658	6.662	87,180	+0.00(+0.00%)
May 06, 2005	6.685	6.731	6.658	6.662	67,635	-0.06(-0.95%)
May 05, 2005	6.690	6.735	6.671	6.726	126,707	+0.06(+0.96%)
May 04, 2005	6.671	6.740	6.626	6.662	137,687	-0.01(-0.20%)
May 03, 2005	6.626	6.676	6.603	6.676	105,186	+0.05(+0.83%)
May 02, 2005	6.667	6.667	6.608	6.621	103,430	-0.01(-0.14%)
Apr 29, 2005	6.617	6.671	6.594	6.630	64,122	+0.02(+0.34%)
Apr 28, 2005	6.562	6.608	6.548	6.608	89,156	+0.05(+0.69%)
Apr 27, 2005	6.548	6.567	6.507	6.562	87,399	+0.02(+0.28%)
Apr 26, 2005	6.548	6.552	6.507	6.544	107,163	+0.00(+0.07%)
Apr 25, 2005	6.457	6.539	6.457	6.539	111,335	+0.05(+0.77%)
Apr 22, 2005	6.421	6.503	6.421	6.489	120,558	+0.03(+0.49%)
Apr 21, 2005	6.421	6.466	6.421	6.457	126,927	+0.02(+0.35%)
Apr 20, 2005	6.421	6.466	6.398	6.435	135,491	-0.01(-0.21%)
Apr 19, 2005	6.435	6.457	6.416	6.448	51,166	+0.02(+0.28%)
Apr 18, 2005	6.416	6.439	6.403	6.430	66,977	+0.01(+0.14%)
Apr 15, 2005	6.421	6.435	6.389	6.421	64,561	+0.03(+0.50%)
Apr 14, 2005	6.480	6.480	6.380	6.389	145,592	-0.09(-1.34%)
Apr 13, 2005	6.444	6.476	6.430	6.476	87,838	-0.00(-0.07%)
Apr 12, 2005	6.457	6.489	6.448	6.480	58,851	+0.03(+0.42%)
Apr 11, 2005	6.453	6.485	6.453	6.453	38,868	-0.01(-0.14%)
Apr 08, 2005	6.503	6.503	6.457	6.462	54,899	-0.05(-0.70%)
Apr 07, 2005	6.548	6.548	6.503	6.507	65,879	-0.04(-0.63%)
Apr 06, 2005	6.544	6.548	6.516	6.548	72,686	+0.01(+0.14%)
Apr 05, 2005	6.512	6.603	6.476	6.539	59,071	+0.01(+0.14%)
Apr 04, 2005	6.453	6.603	6.375	6.530	162,501	+0.04(+0.63%)