BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.093	6.289	6.089	6.248	328,056	+0.15(+2.39%)
Dec 29, 2005	6.084	6.107	6.048	6.102	387,344	+0.05(+0.90%)
Dec 28, 2005	6.043	6.066	6.016	6.048	275,357	+0.02(+0.30%)
Dec 27, 2005	6.011	6.052	5.998	6.030	261,962	+0.04(+0.61%)
Dec 23, 2005	5.957	6.007	5.935	5.993	179,399	+0.04(+0.61%)
Dec 22, 2005	5.934	5.966	5.925	5.957	388,442	+0.02(+0.38%)
Dec 21, 2005	5.934	5.961	5.920	5.934	269,428	+0.00(+0.00%)
Dec 20, 2005	5.989	5.989	5.929	5.934	330,252	-0.06(-0.99%)
Dec 19, 2005	6.002	6.030	5.989	5.993	185,328	-0.00(-0.08%)
Dec 16, 2005	6.021	6.025	5.989	5.998	104,960	-0.01(-0.23%)
Dec 15, 2005	5.993	6.025	5.980	6.011	171,933	+0.02(+0.28%)
Dec 14, 2005	5.970	6.016	5.943	5.994	269,428	+0.01(+0.25%)
Dec 13, 2005	6.030	6.061	5.975	5.980	277,772	-0.08(-1.35%)
Dec 12, 2005	6.048	6.075	6.043	6.062	109,791	-0.00(-0.07%)
Dec 09, 2005	6.084	6.084	6.034	6.066	119,453	-0.01(-0.15%)
Dec 08, 2005	6.048	6.080	6.034	6.075	124,942	+0.01(+0.23%)
Dec 07, 2005	6.052	6.061	6.034	6.061	68,949	+0.01(+0.15%)
Dec 06, 2005	6.061	6.089	6.043	6.052	188,402	-0.01(-0.15%)
Dec 05, 2005	6.066	6.084	6.057	6.061	141,850	-0.01(-0.22%)
Dec 02, 2005	6.080	6.098	6.061	6.075	118,355	-0.00(-0.08%)
Dec 01, 2005	6.116	6.116	6.052	6.080	95,079	+0.00(+0.00%)
Nov 30, 2005	6.080	6.102	6.048	6.080	85,856	+0.00(+0.00%)
Nov 29, 2005	6.066	6.102	6.048	6.080	148,877	-0.02(-0.37%)
Nov 28, 2005	6.061	6.107	6.057	6.102	194,770	+0.02(+0.37%)
Nov 25, 2005	6.061	6.080	6.057	6.080	69,388	+0.02(+0.38%)
Nov 23, 2005	6.057	6.080	6.048	6.057	103,862	+0.00(+0.00%)
Nov 22, 2005	6.043	6.071	6.043	6.057	125,601	+0.01(+0.15%)
Nov 21, 2005	6.071	6.075	6.034	6.048	120,111	+0.01(+0.15%)
Nov 18, 2005	6.048	6.071	6.030	6.039	130,651	-0.01(-0.15%)
Nov 17, 2005	6.048	6.084	6.034	6.048	250,763	-0.01(-0.15%)
Nov 16, 2005	6.043	6.093	6.043	6.057	187,523	+0.00(+0.00%)
Nov 15, 2005	6.057	6.071	6.034	6.057	151,073	-0.02(-0.37%)
Nov 14, 2005	6.121	6.121	6.061	6.080	111,328	-0.00(-0.07%)
Nov 11, 2005	6.098	6.125	6.080	6.084	198,063	-0.05(-0.89%)
Nov 10, 2005	6.144	6.162	6.134	6.139	187,304	-0.05(-0.74%)
Nov 09, 2005	6.180	6.194	6.157	6.184	117,037	-0.00(-0.00%)
Nov 08, 2005	6.166	6.189	6.166	6.184	140,752	+0.02(+0.30%)
Nov 07, 2005	6.194	6.203	6.166	6.166	94,201	-0.03(-0.44%)
Nov 04, 2005	6.198	6.203	6.157	6.194	153,708	-0.03(-0.44%)
Nov 03, 2005	6.216	6.230	6.194	6.221	26,349	+0.00(+0.00%)
Nov 02, 2005	6.216	6.253	6.166	6.221	99,910	+0.02(+0.37%)
Nov 01, 2005	6.239	6.262	6.194	6.198	72,023	+0.01(+0.15%)
Oct 31, 2005	6.235	6.253	6.189	6.189	85,417	-0.04(-0.66%)
Oct 28, 2005	6.180	6.230	6.180	6.230	60,824	+0.04(+0.66%)
Oct 27, 2005	6.203	6.234	6.180	6.189	102,545	-0.04(-0.66%)
Oct 26, 2005	6.207	6.266	6.194	6.230	165,785	-0.02(-0.36%)
Oct 25, 2005	6.312	6.317	6.244	6.253	119,233	-0.05(-0.79%)
Oct 24, 2005	6.317	6.335	6.294	6.303	50,064	-0.03(-0.50%)
Oct 21, 2005	6.317	6.348	6.280	6.335	115,500	+0.04(+0.58%)
Oct 20, 2005	6.235	6.303	6.216	6.298	146,900	+0.05(+0.80%)
Oct 19, 2005	6.180	6.248	6.153	6.248	187,084	+0.05(+0.81%)
Oct 18, 2005	6.203	6.262	6.180	6.198	144,046	-0.05(-0.87%)
Oct 17, 2005	6.376	6.380	6.253	6.253	166,443	-0.12(-1.93%)
Oct 14, 2005	6.412	6.435	6.344	6.376	75,316	-0.02(-0.36%)
Oct 13, 2005	6.462	6.462	6.353	6.398	158,099	-0.06(-0.92%)
Oct 12, 2005	6.508	6.508	6.430	6.458	85,417	-0.05(-0.84%)
Oct 11, 2005	6.462	6.690	6.462	6.512	156,782	+0.05(+0.78%)
Oct 10, 2005	6.467	6.480	6.435	6.462	73,340	+0.02(+0.35%)
Oct 07, 2005	6.380	6.467	6.367	6.439	229,244	+0.05(+0.71%)
Oct 06, 2005	6.389	6.408	6.344	6.394	165,785	-0.01(-0.14%)
Oct 05, 2005	6.799	6.799	6.394	6.403	708,374	-0.44(-6.39%)
Oct 04, 2005	6.995	6.995	6.804	6.840	214,312	-0.15(-2.21%)