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	137,687	+0.01(+0.14%)
May 29, 2003	6.649	6.649	6.608	6.639	135,710	-0.01(-0.14%)
May 28, 2003	6.658	6.694	6.608	6.649	140,761	+0.00(+0.00%)
May 27, 2003	6.612	6.649	6.612	6.649	111,116	+0.03(+0.41%)
May 23, 2003	6.626	6.649	6.612	6.621	216,961	-0.00(-0.07%)
May 22, 2003	6.630	6.630	6.594	6.626	139,883	+0.00(+0.00%)
May 21, 2003	6.603	6.630	6.571	6.626	86,082	+0.00(+0.07%)
May 20, 2003	6.630	6.630	6.562	6.621	108,700	+0.03(+0.48%)
May 19, 2003	6.603	6.630	6.580	6.589	108,041	-0.01(-0.21%)
May 16, 2003	6.617	6.630	6.594	6.603	161,184	+0.00(+0.00%)
May 15, 2003	6.617	6.626	6.594	6.603	91,352	+0.00(+0.00%)
May 14, 2003	6.617	6.621	6.571	6.603	115,727	+0.01(+0.14%)
May 13, 2003	6.553	6.621	6.553	6.594	166,234	+0.01(+0.21%)
May 12, 2003	6.557	6.617	6.535	6.580	73,125	+0.03(+0.42%)
May 09, 2003	6.530	6.557	6.526	6.553	98,599	+0.07(+1.05%)
May 08, 2003	6.503	6.535	6.485	6.485	69,173	-0.02(-0.35%)
May 07, 2003	6.444	6.516	6.444	6.507	112,433	+0.04(+0.63%)
May 06, 2003	6.544	6.544	6.435	6.466	167,332	-0.07(-1.11%)
May 05, 2003	6.580	6.580	6.503	6.539	85,862	-0.05(-0.76%)
May 02, 2003	6.444	6.626	6.444	6.589	67,855	+0.13(+1.97%)
May 01, 2003	6.548	6.548	6.462	6.462	69,612	-0.05(-0.70%)
Apr 30, 2003	6.466	6.507	6.466	6.507	45,456	+0.06(+0.99%)
Apr 29, 2003	6.548	6.548	6.439	6.444	99,257	-0.09(-1.39%)
Apr 28, 2003	6.489	6.553	6.489	6.535	78,176	+0.07(+1.06%)
Apr 25, 2003	6.457	6.466	6.398	6.466	49,848	+0.01(+0.14%)
Apr 24, 2003	6.435	6.462	6.403	6.457	79,933	+0.02(+0.35%)
Apr 23, 2003	6.416	6.489	6.416	6.435	113,970	+0.02(+0.35%)
Apr 22, 2003	6.380	6.444	6.375	6.412	106,284	+0.03(+0.50%)
Apr 21, 2003	6.343	6.403	6.307	6.380	100,795	+0.05(+0.86%)
Apr 17, 2003	6.375	6.375	6.316	6.325	51,824	-0.05(-0.79%)
Apr 16, 2003	6.375	6.380	6.325	6.375	90,473	+0.04(+0.57%)
Apr 15, 2003	6.371	6.416	6.339	6.339	59,510	+0.00(+0.00%)
Apr 14, 2003	6.357	6.375	6.312	6.339	91,791	+0.01(+0.14%)
Apr 11, 2003	6.343	6.348	6.302	6.330	65,220	-0.05(-0.71%)
Apr 10, 2003	6.312	6.375	6.312	6.375	96,403	+0.05(+0.79%)
Apr 09, 2003	6.353	6.353	6.307	6.325	70,490	-0.03(-0.43%)
Apr 08, 2003	6.257	6.353	6.243	6.353	91,791	+0.12(+1.90%)
Apr 07, 2003	6.298	6.298	6.184	6.234	117,484	-0.05(-0.80%)
Apr 04, 2003	6.284	6.293	6.257	6.284	67,196	-0.01(-0.22%)
Apr 03, 2003	6.312	6.339	6.275	6.298	130,660	-0.06(-0.93%)
Apr 02, 2003	6.375	6.384	6.334	6.357	148,227	-0.04(-0.64%)
Apr 01, 2003	6.366	6.407	6.343	6.398	68,075	+0.04(+0.64%)
Mar 31, 2003	6.266	6.357	6.248	6.357	85,862	+0.05(+0.72%)
Mar 28, 2003	6.312	6.316	6.257	6.312	52,922	+0.02(+0.29%)
Mar 27, 2003	6.193	6.307	6.152	6.293	85,862	+0.09(+1.39%)
Mar 26, 2003	6.148	6.207	6.102	6.207	169,309	+0.02(+0.37%)
Mar 25, 2003	6.207	6.220	6.070	6.184	191,708	-0.03(-0.51%)
Mar 24, 2003	6.225	6.230	6.148	6.216	181,167	+0.01(+0.22%)
Mar 21, 2003	6.248	6.330	6.170	6.202	106,504	-0.05(-0.87%)
Mar 20, 2003	6.316	6.316	6.252	6.257	53,142	-0.06(-1.01%)
Mar 19, 2003	6.348	6.353	6.289	6.321	86,740	+0.00(+0.07%)
Mar 18, 2003	6.312	6.371	6.271	6.316	58,851	+0.00(+0.00%)
Mar 17, 2003	6.466	6.471	6.298	6.316	119,899	-0.13(-1.98%)
Mar 14, 2003	6.462	6.503	6.425	6.444	57,973	-0.02(-0.35%)
Mar 13, 2003	6.498	6.498	6.462	6.466	54,020	-0.03(-0.49%)
Mar 12, 2003	6.489	6.503	6.462	6.498	53,581	-0.04(-0.63%)
Mar 11, 2003	6.489	6.548	6.453	6.539	102,990	+0.06(+0.91%)
Mar 10, 2003	6.430	6.507	6.407	6.480	38,429	+0.02(+0.35%)
Mar 07, 2003	6.439	6.466	6.430	6.457	26,351	+0.00(+0.07%)
Mar 06, 2003	6.430	6.480	6.412	6.453	63,902	-0.01(-0.21%)
Mar 05, 2003	6.462	6.485	6.421	6.466	79,494	+0.01(+0.14%)
Mar 04, 2003	6.357	6.507	6.357	6.457	227,502	+0.05(+0.85%)