BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.330	6.362	6.307	6.362	68,733	+0.04(+0.65%)
Aug 30, 2004	6.339	6.339	6.289	6.321	81,690	-0.02(-0.29%)
Aug 27, 2004	6.316	6.343	6.293	6.339	81,250	+0.03(+0.51%)
Aug 26, 2004	6.284	6.307	6.266	6.307	106,065	+0.02(+0.36%)
Aug 25, 2004	6.216	6.284	6.216	6.284	62,365	+0.05(+0.80%)
Aug 24, 2004	6.230	6.261	6.230	6.234	63,683	+0.00(+0.00%)
Aug 23, 2004	6.289	6.293	6.234	6.234	120,339	-0.05(-0.73%)
Aug 20, 2004	6.271	6.293	6.248	6.280	67,196	+0.01(+0.22%)
Aug 19, 2004	6.289	6.307	6.234	6.266	144,934	-0.04(-0.65%)
Aug 18, 2004	6.275	6.307	6.271	6.307	76,419	+0.04(+0.65%)
Aug 17, 2004	6.339	6.353	6.243	6.266	163,160	-0.07(-1.15%)
Aug 16, 2004	6.289	6.348	6.289	6.339	77,956	+0.03(+0.51%)
Aug 13, 2004	6.243	6.325	6.220	6.307	140,761	+0.08(+1.32%)
Aug 12, 2004	6.257	6.261	6.216	6.225	72,686	-0.04(-0.65%)
Aug 11, 2004	6.275	6.285	6.239	6.266	59,071	-0.01(-0.15%)
Aug 10, 2004	6.266	6.280	6.252	6.275	48,970	+0.01(+0.15%)
Aug 09, 2004	6.261	6.266	6.234	6.266	86,740	+0.00(+0.07%)
Aug 06, 2004	6.257	6.266	6.243	6.261	38,209	+0.05(+0.81%)
Aug 05, 2004	6.234	6.257	6.193	6.211	72,686	-0.02(-0.37%)
Aug 04, 2004	6.239	6.261	6.216	6.234	132,416	-0.04(-0.58%)
Aug 03, 2004	6.170	6.275	6.148	6.271	177,873	+0.10(+1.62%)
Aug 02, 2004	6.170	6.193	6.120	6.170	81,909	-0.01(-0.22%)
Jul 30, 2004	6.148	6.261	6.129	6.184	57,534	+0.05(+0.89%)
Jul 29, 2004	6.098	6.139	6.079	6.129	127,366	+0.03(+0.52%)
Jul 28, 2004	6.102	6.116	6.057	6.098	53,142	+0.00(+0.07%)
Jul 27, 2004	6.093	6.116	6.084	6.093	84,105	-0.00(-0.07%)
Jul 26, 2004	6.134	6.134	6.034	6.098	87,180	+0.00(+0.00%)
Jul 23, 2004	6.088	6.098	6.061	6.098	32,939	+0.00(+0.07%)
Jul 22, 2004	6.057	6.098	6.047	6.093	53,801	+0.00(+0.07%)
Jul 21, 2004	6.116	6.116	6.075	6.088	73,345	-0.03(-0.45%)
Jul 20, 2004	6.070	6.129	6.070	6.116	125,389	+0.01(+0.22%)
Jul 19, 2004	6.084	6.129	6.066	6.102	173,042	+0.02(+0.30%)
Jul 16, 2004	6.066	6.093	6.043	6.084	112,214	+0.01(+0.23%)
Jul 15, 2004	6.111	6.134	6.038	6.070	139,883	-0.04(-0.67%)
Jul 14, 2004	6.084	6.111	6.084	6.111	54,240	+0.01(+0.15%)
Jul 13, 2004	6.107	6.161	6.075	6.102	118,582	-0.07(-1.11%)
Jul 12, 2004	6.143	6.179	6.125	6.170	90,913	+0.05(+0.74%)
Jul 09, 2004	6.129	6.134	6.098	6.125	45,456	+0.02(+0.30%)
Jul 08, 2004	6.120	6.129	6.093	6.107	100,795	+0.02(+0.37%)
Jul 07, 2004	6.034	6.116	6.020	6.084	79,933	+0.08(+1.29%)
Jul 06, 2004	5.984	6.029	5.956	6.006	337,520	+0.04(+0.69%)
Jul 02, 2004	5.961	5.993	5.952	5.965	180,069	+0.00(+0.00%)
Jul 01, 2004	5.956	5.970	5.934	5.965	165,576	+0.05(+0.77%)
Jun 30, 2004	5.865	5.956	5.856	5.920	107,382	+0.02(+0.39%)
Jun 29, 2004	5.893	5.915	5.852	5.897	72,686	+0.02(+0.39%)
Jun 28, 2004	5.893	5.911	5.874	5.874	68,294	-0.05(-0.77%)
Jun 25, 2004	5.865	5.938	5.865	5.920	53,362	+0.04(+0.70%)
Jun 24, 2004	5.879	5.934	5.879	5.879	83,666	-0.01(-0.15%)
Jun 23, 2004	5.911	5.911	5.852	5.888	60,828	-0.02(-0.39%)
Jun 22, 2004	5.888	5.920	5.856	5.911	118,362	+0.02(+0.31%)
Jun 21, 2004	5.879	5.929	5.874	5.893	106,504	-0.00(-0.08%)
Jun 18, 2004	5.824	5.902	5.815	5.897	87,619	+0.10(+1.81%)
Jun 17, 2004	5.802	5.820	5.756	5.792	66,537	+0.02(+0.32%)
Jun 16, 2004	5.879	5.884	5.765	5.774	110,676	-0.10(-1.78%)
Jun 15, 2004	5.802	5.902	5.802	5.879	195,441	+0.08(+1.33%)
Jun 14, 2004	5.884	5.884	5.792	5.802	50,068	-0.08(-1.39%)
Jun 10, 2004	5.906	5.956	5.865	5.884	162,282	-0.02(-0.39%)
Jun 09, 2004	5.934	5.947	5.906	5.906	69,831	-0.02(-0.31%)
Jun 08, 2004	5.965	5.975	5.915	5.924	92,889	-0.03(-0.54%)
Jun 07, 2004	5.934	5.965	5.924	5.956	85,862	+0.03(+0.54%)
Jun 04, 2004	5.952	5.961	5.847	5.924	132,416	-0.04(-0.61%)
Jun 03, 2004	5.961	5.975	5.943	5.961	40,186	+0.01(+0.15%)
Jun 02, 2004	5.938	5.975	5.938	5.952	130,440	+0.01(+0.23%)