BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.222	6.291	6.167	6.199	110,158	-0.02(-0.37%)
Jul 30, 2003	6.305	6.378	6.199	6.222	181,849	-0.16(-2.44%)
Jul 29, 2003	6.446	6.492	6.314	6.378	116,934	-0.11(-1.76%)
Jul 28, 2003	6.565	6.565	6.424	6.492	91,799	-0.09(-1.39%)
Jul 25, 2003	6.515	6.584	6.469	6.584	81,963	+0.10(+1.55%)
Jul 24, 2003	6.533	6.538	6.428	6.483	40,216	-0.06(-0.91%)
Jul 23, 2003	6.492	6.543	6.424	6.543	114,530	+0.09(+1.42%)
Jul 22, 2003	6.543	6.602	6.451	6.451	70,160	-0.09(-1.40%)
Jul 21, 2003	6.639	6.739	6.515	6.543	58,795	-0.09(-1.38%)
Jul 18, 2003	6.662	6.698	6.593	6.634	72,565	-0.07(-1.02%)
Jul 17, 2003	6.716	6.726	6.543	6.703	105,131	+0.01(+0.21%)
Jul 16, 2003	6.739	6.744	6.689	6.689	76,936	-0.04(-0.54%)
Jul 15, 2003	6.790	6.790	6.726	6.726	76,499	-0.05(-0.81%)
Jul 14, 2003	6.703	6.790	6.703	6.780	59,232	+0.04(+0.61%)
Jul 11, 2003	6.771	6.771	6.726	6.739	55,079	+0.00(+0.00%)
Jul 10, 2003	6.735	6.799	6.730	6.739	87,209	-0.04(-0.61%)
Jul 09, 2003	6.822	6.822	6.739	6.780	116,934	+0.00(+0.00%)
Jul 08, 2003	6.794	6.817	6.739	6.780	119,120	-0.01(-0.13%)
Jul 07, 2003	6.799	6.826	6.753	6.790	126,551	-0.03(-0.40%)
Jul 03, 2003	6.854	6.854	6.790	6.817	34,533	-0.03(-0.40%)
Jul 02, 2003	6.822	6.845	6.803	6.845	44,369	+0.00(+0.07%)
Jul 01, 2003	6.831	6.854	6.780	6.840	100,979	+0.01(+0.13%)
Jun 30, 2003	6.748	6.831	6.730	6.831	125,458	+0.11(+1.63%)
Jun 27, 2003	6.780	6.831	6.721	6.721	70,597	-0.05(-0.81%)
Jun 26, 2003	6.854	6.863	6.771	6.776	116,497	-0.08(-1.20%)
Jun 25, 2003	6.867	6.867	6.776	6.858	53,549	-0.01(-0.13%)
Jun 24, 2003	6.909	6.909	6.803	6.867	94,859	-0.01(-0.13%)
Jun 23, 2003	6.771	6.886	6.726	6.877	152,561	+0.06(+0.87%)
Jun 20, 2003	6.817	6.840	6.771	6.817	136,387	+0.00(+0.00%)
Jun 19, 2003	6.840	6.863	6.785	6.817	228,842	-0.04(-0.60%)
Jun 18, 2003	6.817	6.863	6.812	6.858	123,928	-0.00(-0.07%)
Jun 17, 2003	6.845	6.863	6.803	6.863	135,513	+0.02(+0.33%)
Jun 16, 2003	6.854	6.858	6.799	6.840	104,913	-0.02(-0.27%)
Jun 13, 2003	6.812	6.858	6.794	6.858	108,410	+0.05(+0.67%)
Jun 12, 2003	6.808	6.817	6.762	6.812	114,530	+0.02(+0.34%)
Jun 11, 2003	6.817	6.840	6.790	6.790	151,031	-0.01(-0.13%)
Jun 10, 2003	6.817	6.863	6.785	6.799	233,432	-0.06(-0.87%)
Jun 09, 2003	6.794	6.858	6.776	6.858	67,100	+0.06(+0.87%)
Jun 06, 2003	6.812	6.863	6.799	6.799	77,373	-0.06(-0.87%)
Jun 05, 2003	6.808	6.858	6.794	6.858	65,352	+0.00(+0.00%)
Jun 04, 2003	6.817	6.863	6.794	6.858	79,777	-0.00(-0.07%)
Jun 03, 2003	6.776	6.895	6.726	6.863	278,020	+0.09(+1.28%)
Jun 02, 2003	6.771	6.776	6.716	6.776	111,470	+0.10(+1.44%)
May 30, 2003	6.698	6.771	6.657	6.680	137,042	+0.01(+0.14%)
May 29, 2003	6.680	6.680	6.639	6.671	135,075	-0.01(-0.14%)
May 28, 2003	6.689	6.726	6.639	6.680	140,102	+0.00(+0.00%)
May 27, 2003	6.643	6.680	6.643	6.680	110,596	+0.03(+0.41%)
May 23, 2003	6.657	6.680	6.643	6.652	215,946	-0.00(-0.07%)
May 22, 2003	6.662	6.662	6.625	6.657	139,228	+0.00(+0.00%)
May 21, 2003	6.634	6.662	6.602	6.657	85,679	+0.00(+0.07%)
May 20, 2003	6.662	6.662	6.593	6.652	108,191	+0.03(+0.48%)
May 19, 2003	6.634	6.662	6.611	6.620	107,536	-0.01(-0.21%)
May 16, 2003	6.648	6.662	6.625	6.634	160,429	+0.00(+0.00%)
May 15, 2003	6.648	6.657	6.625	6.634	90,924	+0.00(+0.00%)
May 14, 2003	6.648	6.652	6.602	6.634	115,186	+0.01(+0.14%)
May 13, 2003	6.584	6.652	6.584	6.625	165,457	+0.01(+0.21%)
May 12, 2003	6.588	6.648	6.565	6.611	72,783	+0.03(+0.42%)
May 09, 2003	6.561	6.588	6.556	6.584	98,137	+0.07(+1.05%)
May 08, 2003	6.533	6.565	6.515	6.515	68,849	-0.02(-0.35%)
May 07, 2003	6.474	6.547	6.474	6.538	111,907	+0.04(+0.63%)
May 06, 2003	6.575	6.575	6.465	6.497	166,549	-0.07(-1.11%)
May 05, 2003	6.611	6.611	6.533	6.570	85,460	-0.05(-0.76%)
May 02, 2003	6.474	6.657	6.474	6.620	67,537	+0.13(+1.97%)