BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.956	5.988	5.943	5.961	125,170	-0.02(-0.38%)
May 27, 2004	5.970	5.984	5.938	5.984	78,176	+0.01(+0.23%)
May 26, 2004	5.938	5.988	5.924	5.970	74,662	+0.05(+0.85%)
May 25, 2004	5.874	5.929	5.865	5.920	117,923	+0.09(+1.48%)
May 24, 2004	5.829	5.865	5.792	5.833	147,569	+0.03(+0.55%)
May 21, 2004	5.811	5.829	5.761	5.802	62,365	+0.01(+0.16%)
May 20, 2004	5.738	5.792	5.715	5.792	95,524	+0.08(+1.35%)
May 19, 2004	5.738	5.747	5.697	5.715	73,345	-0.02(-0.40%)
May 18, 2004	5.729	5.738	5.697	5.738	60,169	+0.00(+0.08%)
May 17, 2004	5.683	5.747	5.683	5.733	113,970	+0.05(+0.88%)
May 14, 2004	5.669	5.715	5.647	5.683	181,387	+0.06(+1.05%)
May 13, 2004	5.679	5.679	5.624	5.624	90,693	-0.08(-1.36%)
May 12, 2004	5.774	5.774	5.692	5.701	142,957	-0.08(-1.34%)
May 11, 2004	5.692	5.779	5.683	5.779	139,444	+0.10(+1.68%)
May 10, 2004	5.765	5.765	5.628	5.683	222,671	-0.08(-1.42%)
May 07, 2004	5.820	5.820	5.701	5.765	194,562	-0.10(-1.71%)
May 06, 2004	5.984	5.984	5.815	5.865	256,708	-0.10(-1.75%)
May 05, 2004	5.979	5.988	5.938	5.970	114,849	-0.02(-0.38%)
May 04, 2004	5.975	5.993	5.952	5.993	104,747	+0.00(+0.00%)
May 03, 2004	5.988	5.993	5.947	5.993	80,811	+0.03(+0.46%)
Apr 30, 2004	5.947	5.988	5.943	5.965	65,879	+0.05(+0.77%)
Apr 29, 2004	5.965	5.993	5.915	5.920	130,001	-0.07(-1.14%)
Apr 28, 2004	6.029	6.029	5.961	5.988	69,173	-0.02(-0.30%)
Apr 27, 2004	6.016	6.038	5.965	6.006	165,576	-0.01(-0.15%)
Apr 26, 2004	6.102	6.107	6.006	6.016	158,329	-0.09(-1.49%)
Apr 23, 2004	6.152	6.152	6.084	6.107	147,129	-0.03(-0.52%)
Apr 22, 2004	6.125	6.170	6.125	6.139	178,312	+0.01(+0.22%)
Apr 21, 2004	6.129	6.179	6.120	6.125	168,211	+0.00(+0.00%)
Apr 20, 2004	6.175	6.202	6.125	6.125	130,660	-0.06(-1.03%)
Apr 19, 2004	6.198	6.239	6.175	6.189	113,751	-0.04(-0.66%)
Apr 16, 2004	6.148	6.230	6.143	6.230	211,911	+0.06(+0.96%)
Apr 15, 2004	6.193	6.220	6.166	6.170	128,464	-0.01(-0.22%)
Apr 14, 2004	6.261	6.261	6.179	6.184	115,727	-0.08(-1.31%)
Apr 13, 2004	6.325	6.325	6.266	6.266	147,788	-0.10(-1.57%)
Apr 12, 2004	6.412	6.412	6.353	6.366	109,139	-0.04(-0.57%)
Apr 08, 2004	6.380	6.412	6.380	6.403	71,369	+0.03(+0.50%)
Apr 07, 2004	6.307	6.416	6.307	6.371	141,200	+0.03(+0.50%)
Apr 06, 2004	6.403	6.407	6.293	6.339	144,494	-0.07(-1.07%)
Apr 05, 2004	6.685	6.685	6.298	6.407	325,442	-0.28(-4.22%)
Apr 02, 2004	6.740	6.740	6.680	6.690	249,022	-0.06(-0.88%)
Apr 01, 2004	6.785	6.785	6.740	6.749	102,332	-0.00(-0.07%)
Mar 31, 2004	6.726	6.762	6.726	6.753	59,730	+0.03(+0.41%)
Mar 30, 2004	6.762	6.762	6.721	6.726	73,125	-0.04(-0.61%)
Mar 29, 2004	6.767	6.767	6.735	6.767	173,262	+0.00(+0.07%)
Mar 26, 2004	6.762	6.781	6.762	6.762	144,494	-0.01(-0.20%)
Mar 25, 2004	6.790	6.794	6.762	6.776	69,392	-0.01(-0.13%)
Mar 24, 2004	6.785	6.785	6.731	6.785	176,775	+0.01(+0.13%)
Mar 23, 2004	6.776	6.803	6.771	6.776	113,751	+0.01(+0.13%)
Mar 22, 2004	6.749	6.776	6.726	6.767	124,291	+0.04(+0.61%)
Mar 19, 2004	6.785	6.803	6.694	6.726	193,245	-0.05(-0.81%)
Mar 18, 2004	6.808	6.808	6.762	6.781	61,487	-0.01(-0.20%)
Mar 17, 2004	6.776	6.794	6.753	6.794	114,410	+0.02(+0.27%)
Mar 16, 2004	6.767	6.776	6.740	6.776	106,065	+0.04(+0.54%)
Mar 15, 2004	6.740	6.758	6.717	6.740	131,977	+0.01(+0.20%)
Mar 12, 2004	6.721	6.740	6.690	6.726	89,595	+0.02(+0.34%)
Mar 11, 2004	6.685	6.721	6.685	6.703	86,082	-0.04(-0.54%)
Mar 10, 2004	6.721	6.744	6.712	6.740	137,028	+0.01(+0.20%)
Mar 09, 2004	6.753	6.767	6.721	6.726	142,518	-0.03(-0.40%)
Mar 08, 2004	6.758	6.776	6.735	6.753	87,838	+0.00(+0.07%)
Mar 05, 2004	6.758	6.808	6.726	6.749	175,238	+0.03(+0.41%)
Mar 04, 2004	6.740	6.740	6.717	6.721	107,163	-0.02(-0.27%)
Mar 03, 2004	6.731	6.740	6.712	6.740	113,970	+0.01(+0.14%)
Mar 02, 2004	6.708	6.731	6.690	6.731	170,626	+0.03(+0.48%)