BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.177	6.181	6.140	6.163	52,019	+0.03(+0.52%)
Aug 28, 2003	6.163	6.231	6.131	6.131	79,340	-0.04(-0.67%)
Aug 27, 2003	6.195	6.222	6.144	6.172	95,951	+0.02(+0.37%)
Aug 26, 2003	6.245	6.305	6.149	6.149	105,569	-0.10(-1.54%)
Aug 25, 2003	6.259	6.259	6.177	6.245	65,352	+0.00(+0.00%)
Aug 22, 2003	6.222	6.254	6.195	6.245	40,653	+0.00(+0.00%)
Aug 21, 2003	6.227	6.259	6.177	6.245	54,205	-0.01(-0.15%)
Aug 20, 2003	6.231	6.286	6.209	6.254	65,133	+0.01(+0.22%)
Aug 19, 2003	6.154	6.245	6.154	6.241	57,483	+0.10(+1.56%)
Aug 18, 2003	6.167	6.195	6.144	6.144	64,915	+0.00(+0.00%)
Aug 15, 2003	6.080	6.177	6.080	6.144	46,336	+0.08(+1.28%)
Aug 14, 2003	6.154	6.199	6.039	6.067	170,265	-0.09(-1.49%)
Aug 13, 2003	6.190	6.199	6.108	6.158	89,394	-0.04(-0.59%)
Aug 12, 2003	6.199	6.241	6.172	6.195	59,888	-0.00(-0.07%)
Aug 11, 2003	6.245	6.314	6.172	6.199	126,770	-0.07(-1.09%)
Aug 08, 2003	6.254	6.286	6.227	6.268	46,336	-0.02(-0.29%)
Aug 07, 2003	6.245	6.291	6.204	6.286	72,127	+0.08(+1.25%)
Aug 06, 2003	6.218	6.282	6.167	6.209	62,073	-0.01(-0.15%)
Aug 05, 2003	6.222	6.259	6.144	6.218	72,783	+0.03(+0.44%)
Aug 04, 2003	6.177	6.268	6.144	6.190	148,845	-0.01(-0.15%)
Aug 01, 2003	6.245	6.254	6.158	6.199	183,816	+0.00(+0.00%)
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%)