BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.177	6.291	6.159	6.214	57,261	+0.05(+0.89%)
Jul 29, 2004	6.127	6.168	6.108	6.159	126,762	+0.03(+0.52%)
Jul 28, 2004	6.131	6.145	6.085	6.127	52,890	+0.00(+0.07%)
Jul 27, 2004	6.122	6.145	6.113	6.122	83,706	-0.00(-0.07%)
Jul 26, 2004	6.163	6.163	6.063	6.127	86,766	+0.00(+0.00%)
Jul 23, 2004	6.117	6.127	6.090	6.127	32,783	+0.00(+0.07%)
Jul 22, 2004	6.085	6.127	6.076	6.122	53,546	+0.00(+0.07%)
Jul 21, 2004	6.145	6.145	6.104	6.117	72,997	-0.03(-0.45%)
Jul 20, 2004	6.099	6.159	6.099	6.145	124,795	+0.01(+0.22%)
Jul 19, 2004	6.113	6.159	6.095	6.131	172,221	+0.02(+0.30%)
Jul 16, 2004	6.095	6.122	6.072	6.113	111,681	+0.01(+0.23%)
Jul 15, 2004	6.140	6.163	6.067	6.099	139,219	-0.04(-0.67%)
Jul 14, 2004	6.113	6.140	6.113	6.140	53,983	+0.01(+0.15%)
Jul 13, 2004	6.136	6.191	6.104	6.131	118,019	-0.07(-1.11%)
Jul 12, 2004	6.172	6.209	6.154	6.200	90,481	+0.05(+0.74%)
Jul 09, 2004	6.159	6.163	6.127	6.154	45,240	+0.02(+0.30%)
Jul 08, 2004	6.149	6.159	6.122	6.136	100,316	+0.02(+0.37%)
Jul 07, 2004	6.063	6.145	6.049	6.113	79,554	+0.08(+1.29%)
Jul 06, 2004	6.012	6.058	5.985	6.035	335,919	+0.04(+0.69%)
Jul 02, 2004	5.989	6.021	5.980	5.994	179,215	+0.00(+0.00%)
Jul 01, 2004	5.985	5.998	5.962	5.994	164,790	+0.05(+0.77%)
Jun 30, 2004	5.893	5.985	5.884	5.948	106,873	+0.02(+0.39%)
Jun 29, 2004	5.921	5.944	5.880	5.925	72,341	+0.02(+0.39%)
Jun 28, 2004	5.921	5.939	5.902	5.902	67,970	-0.05(-0.77%)
Jun 25, 2004	5.893	5.966	5.893	5.948	53,108	+0.04(+0.70%)
Jun 24, 2004	5.907	5.962	5.907	5.907	83,269	-0.01(-0.15%)
Jun 23, 2004	5.939	5.939	5.880	5.916	60,539	-0.02(-0.39%)
Jun 22, 2004	5.916	5.948	5.884	5.939	117,801	+0.02(+0.31%)
Jun 21, 2004	5.907	5.957	5.902	5.921	105,999	-0.00(-0.08%)
Jun 18, 2004	5.852	5.930	5.843	5.925	87,203	+0.11(+1.81%)
Jun 17, 2004	5.829	5.847	5.783	5.820	66,222	+0.02(+0.32%)
Jun 16, 2004	5.907	5.912	5.793	5.802	110,151	-0.11(-1.78%)
Jun 15, 2004	5.829	5.930	5.829	5.907	194,514	+0.08(+1.33%)
Jun 14, 2004	5.912	5.912	5.820	5.829	49,830	-0.08(-1.39%)
Jun 10, 2004	5.934	5.985	5.893	5.912	161,512	-0.02(-0.39%)
Jun 09, 2004	5.962	5.976	5.934	5.934	69,500	-0.02(-0.31%)
Jun 08, 2004	5.994	6.003	5.944	5.953	92,448	-0.03(-0.54%)
Jun 07, 2004	5.962	5.994	5.953	5.985	85,455	+0.03(+0.54%)
Jun 04, 2004	5.980	5.989	5.875	5.953	131,788	-0.04(-0.61%)
Jun 03, 2004	5.989	6.003	5.971	5.989	39,995	+0.01(+0.15%)
Jun 02, 2004	5.966	6.003	5.966	5.980	129,821	+0.01(+0.23%)
Jun 01, 2004	5.994	5.994	5.957	5.966	114,741	-0.02(-0.38%)
May 28, 2004	5.985	6.017	5.971	5.989	124,576	-0.02(-0.38%)
May 27, 2004	5.998	6.012	5.966	6.012	77,805	+0.01(+0.23%)
May 26, 2004	5.966	6.017	5.953	5.998	74,308	+0.05(+0.85%)
May 25, 2004	5.902	5.957	5.893	5.948	117,364	+0.09(+1.48%)
May 24, 2004	5.857	5.893	5.820	5.861	146,869	+0.03(+0.55%)
May 21, 2004	5.838	5.857	5.788	5.829	62,069	+0.01(+0.16%)
May 20, 2004	5.765	5.820	5.742	5.820	95,071	+0.08(+1.35%)
May 19, 2004	5.765	5.774	5.724	5.742	72,997	-0.02(-0.40%)
May 18, 2004	5.756	5.765	5.724	5.765	59,884	+0.00(+0.08%)
May 17, 2004	5.710	5.774	5.710	5.761	113,430	+0.05(+0.88%)
May 14, 2004	5.697	5.742	5.674	5.710	180,526	+0.06(+1.05%)
May 13, 2004	5.706	5.706	5.651	5.651	90,263	-0.08(-1.36%)
May 12, 2004	5.802	5.802	5.719	5.729	142,279	-0.08(-1.34%)
May 11, 2004	5.719	5.806	5.710	5.806	138,782	+0.10(+1.68%)
May 10, 2004	5.793	5.793	5.655	5.710	221,615	-0.08(-1.42%)
May 07, 2004	5.847	5.847	5.729	5.793	193,640	-0.10(-1.71%)
May 06, 2004	6.012	6.012	5.843	5.893	255,491	-0.11(-1.75%)
May 05, 2004	6.008	6.017	5.966	5.998	114,304	-0.02(-0.38%)
May 04, 2004	6.003	6.021	5.980	6.021	104,250	+0.00(+0.00%)