BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2003	6.579	6.579	6.492	6.492	69,286	-0.05(-0.70%)
Apr 30, 2003	6.497	6.538	6.497	6.538	45,243	+0.06(+0.99%)
Apr 29, 2003	6.579	6.579	6.469	6.474	98,793	-0.09(-1.39%)
Apr 28, 2003	6.520	6.584	6.520	6.565	77,810	+0.07(+1.06%)
Apr 25, 2003	6.488	6.497	6.428	6.497	49,615	+0.01(+0.14%)
Apr 24, 2003	6.465	6.492	6.433	6.488	79,559	+0.02(+0.35%)
Apr 23, 2003	6.446	6.520	6.446	6.465	113,437	+0.02(+0.36%)
Apr 22, 2003	6.410	6.474	6.405	6.442	105,787	+0.03(+0.50%)
Apr 21, 2003	6.373	6.433	6.337	6.410	100,323	+0.05(+0.86%)
Apr 17, 2003	6.405	6.405	6.346	6.355	51,582	-0.05(-0.79%)
Apr 16, 2003	6.405	6.410	6.355	6.405	90,050	+0.04(+0.57%)
Apr 15, 2003	6.401	6.446	6.369	6.369	59,232	+0.00(+0.00%)
Apr 14, 2003	6.387	6.405	6.341	6.369	91,361	+0.01(+0.14%)
Apr 11, 2003	6.373	6.378	6.332	6.360	64,915	-0.05(-0.71%)
Apr 10, 2003	6.341	6.405	6.341	6.405	95,951	+0.05(+0.79%)
Apr 09, 2003	6.382	6.382	6.337	6.355	70,160	-0.03(-0.43%)
Apr 08, 2003	6.286	6.382	6.273	6.382	91,361	+0.12(+1.90%)
Apr 07, 2003	6.328	6.328	6.213	6.263	116,934	-0.05(-0.80%)
Apr 04, 2003	6.314	6.323	6.286	6.314	66,882	-0.01(-0.22%)
Apr 03, 2003	6.341	6.369	6.305	6.328	130,048	-0.06(-0.93%)
Apr 02, 2003	6.405	6.414	6.364	6.387	147,534	-0.04(-0.64%)
Apr 01, 2003	6.396	6.437	6.373	6.428	67,756	+0.04(+0.64%)
Mar 31, 2003	6.295	6.387	6.277	6.387	85,460	+0.05(+0.72%)
Mar 28, 2003	6.341	6.346	6.286	6.341	52,675	+0.02(+0.29%)
Mar 27, 2003	6.222	6.337	6.181	6.323	85,460	+0.09(+1.39%)
Mar 26, 2003	6.177	6.236	6.131	6.236	168,516	+0.02(+0.37%)
Mar 25, 2003	6.236	6.250	6.099	6.213	190,811	-0.03(-0.51%)
Mar 24, 2003	6.254	6.259	6.177	6.245	180,319	+0.01(+0.22%)
Mar 21, 2003	6.277	6.360	6.199	6.231	106,006	-0.05(-0.87%)
Mar 20, 2003	6.346	6.346	6.282	6.286	52,893	-0.06(-1.01%)
Mar 19, 2003	6.378	6.382	6.318	6.350	86,334	+0.00(+0.07%)
Mar 18, 2003	6.341	6.401	6.300	6.346	58,576	+0.00(+0.00%)
Mar 17, 2003	6.497	6.501	6.328	6.346	119,338	-0.13(-1.98%)
Mar 14, 2003	6.492	6.533	6.456	6.474	57,702	-0.02(-0.35%)
Mar 13, 2003	6.529	6.529	6.492	6.497	53,768	-0.03(-0.49%)
Mar 12, 2003	6.520	6.533	6.492	6.529	53,330	-0.04(-0.63%)
Mar 11, 2003	6.520	6.579	6.483	6.570	102,509	+0.06(+0.91%)
Mar 10, 2003	6.460	6.538	6.437	6.511	38,249	+0.02(+0.35%)
Mar 07, 2003	6.469	6.497	6.460	6.488	26,228	+0.00(+0.07%)
Mar 06, 2003	6.460	6.511	6.442	6.483	63,603	-0.01(-0.21%)
Mar 05, 2003	6.492	6.515	6.451	6.497	79,122	+0.01(+0.14%)
Mar 04, 2003	6.387	6.538	6.387	6.488	226,437	+0.05(+0.85%)