BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.184	7.225	7.142	7.165	28,412	+0.02(+0.26%)
Jul 28, 2005	7.142	7.202	7.142	7.147	99,879	-0.02(-0.26%)
Jul 27, 2005	7.161	7.184	7.055	7.165	114,741	+0.01(+0.13%)
Jul 26, 2005	7.069	7.184	7.069	7.156	126,762	+0.07(+1.03%)
Jul 25, 2005	7.138	7.161	7.069	7.083	89,389	-0.05(-0.77%)
Jul 22, 2005	7.074	7.138	7.069	7.138	46,552	+0.07(+0.97%)
Jul 21, 2005	7.138	7.142	7.069	7.069	96,164	-0.07(-0.96%)
Jul 20, 2005	7.046	7.147	7.037	7.138	149,710	+0.06(+0.91%)
Jul 19, 2005	7.037	7.074	6.978	7.074	140,094	+0.05(+0.72%)
Jul 18, 2005	7.051	7.065	7.005	7.023	73,434	-0.05(-0.65%)
Jul 15, 2005	7.019	7.101	7.010	7.069	100,098	+0.00(+0.06%)
Jul 14, 2005	7.023	7.101	7.014	7.065	76,712	+0.03(+0.46%)
Jul 13, 2005	7.046	7.074	7.010	7.033	66,440	-0.04(-0.58%)
Jul 12, 2005	7.083	7.110	7.060	7.074	90,044	-0.01(-0.13%)
Jul 11, 2005	7.065	7.092	7.042	7.083	86,985	-0.01(-0.13%)
Jul 08, 2005	7.078	7.115	7.060	7.092	98,787	+0.01(+0.19%)
Jul 07, 2005	7.055	7.142	7.055	7.078	199,759	+0.00(+0.06%)
Jul 06, 2005	7.110	7.129	7.065	7.074	104,906	+0.00(+0.00%)
Jul 05, 2005	7.023	7.119	7.023	7.074	178,341	+0.05(+0.78%)
Jul 01, 2005	7.083	7.083	6.978	7.019	116,271	-0.06(-0.90%)
Jun 30, 2005	7.074	7.083	7.028	7.083	202,163	+0.05(+0.78%)
Jun 29, 2005	6.982	7.069	6.968	7.028	280,188	+0.03(+0.39%)
Jun 28, 2005	6.946	7.055	6.936	7.001	171,347	+0.08(+1.12%)
Jun 27, 2005	6.978	6.978	6.918	6.923	92,448	-0.03(-0.39%)
Jun 24, 2005	6.909	6.978	6.909	6.950	61,414	+0.00(+0.07%)
Jun 23, 2005	6.904	6.946	6.886	6.946	108,840	+0.04(+0.53%)
Jun 22, 2005	6.886	6.927	6.872	6.909	155,830	+0.02(+0.27%)
Jun 21, 2005	6.863	6.918	6.863	6.891	215,714	+0.02(+0.33%)
Jun 20, 2005	6.836	6.909	6.813	6.868	167,850	+0.05(+0.74%)
Jun 17, 2005	6.845	6.850	6.817	6.817	74,964	-0.05(-0.67%)
Jun 16, 2005	6.909	6.909	6.827	6.863	175,062	-0.06(-0.86%)
Jun 15, 2005	6.932	6.987	6.923	6.923	124,358	-0.02(-0.33%)
Jun 14, 2005	6.918	6.991	6.895	6.946	145,557	+0.01(+0.13%)
Jun 13, 2005	6.909	6.946	6.909	6.936	130,696	+0.00(+0.00%)
Jun 10, 2005	6.950	6.950	6.886	6.936	88,733	+0.01(+0.20%)
Jun 09, 2005	6.900	6.932	6.900	6.923	100,098	+0.01(+0.20%)
Jun 08, 2005	6.909	6.946	6.909	6.909	117,801	-0.01(-0.20%)
Jun 07, 2005	6.918	6.950	6.918	6.923	80,428	-0.01(-0.20%)
Jun 06, 2005	6.918	6.941	6.909	6.936	156,922	-0.00(-0.07%)
Jun 03, 2005	6.909	6.941	6.909	6.941	144,683	+0.01(+0.20%)
Jun 02, 2005	6.840	6.927	6.817	6.927	203,256	+0.09(+1.27%)
Jun 01, 2005	6.795	6.840	6.772	6.840	125,669	+0.07(+1.01%)
May 31, 2005	6.740	6.772	6.726	6.772	74,745	+0.02(+0.34%)
May 27, 2005	6.731	6.772	6.731	6.749	69,063	-0.01(-0.20%)
May 26, 2005	6.763	6.767	6.703	6.763	114,085	-0.00(-0.07%)
May 25, 2005	6.767	6.781	6.740	6.767	86,329	-0.01(-0.20%)
May 24, 2005	6.740	6.804	6.731	6.781	103,813	+0.04(+0.61%)
May 23, 2005	6.726	6.772	6.721	6.740	88,952	-0.03(-0.41%)
May 20, 2005	6.767	6.767	6.726	6.767	91,356	+0.00(+0.07%)
May 19, 2005	6.763	6.817	6.740	6.763	69,719	-0.05(-0.67%)
May 18, 2005	6.772	6.808	6.767	6.808	42,181	+0.04(+0.54%)
May 17, 2005	6.767	6.813	6.712	6.772	120,205	-0.01(-0.13%)
May 16, 2005	6.795	6.799	6.753	6.781	97,038	-0.03(-0.40%)
May 13, 2005	6.790	6.817	6.767	6.808	22,511	+0.02(+0.34%)
May 12, 2005	6.758	6.790	6.721	6.785	77,368	+0.03(+0.41%)
May 11, 2005	6.763	6.795	6.721	6.758	90,481	+0.01(+0.20%)
May 10, 2005	6.740	6.758	6.699	6.744	90,700	+0.05(+0.75%)
May 09, 2005	6.689	6.735	6.689	6.694	86,766	+0.00(+0.00%)
May 06, 2005	6.717	6.763	6.689	6.694	67,315	-0.06(-0.95%)
May 05, 2005	6.721	6.767	6.703	6.758	126,106	+0.06(+0.96%)
May 04, 2005	6.703	6.772	6.657	6.694	137,034	-0.01(-0.20%)
May 03, 2005	6.657	6.708	6.634	6.708	104,688	+0.05(+0.83%)