BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.975	6.016	5.971	5.994	65,570	+0.05(+0.77%)
Apr 29, 2004	5.994	6.021	5.943	5.948	129,393	-0.07(-1.14%)
Apr 28, 2004	6.058	6.058	5.989	6.016	68,849	-0.02(-0.30%)
Apr 27, 2004	6.044	6.067	5.994	6.035	164,801	-0.01(-0.15%)
Apr 26, 2004	6.131	6.135	6.035	6.044	157,588	-0.09(-1.49%)
Apr 23, 2004	6.181	6.181	6.112	6.135	146,441	-0.03(-0.52%)
Apr 22, 2004	6.154	6.199	6.154	6.167	177,478	+0.01(+0.22%)
Apr 21, 2004	6.158	6.209	6.149	6.154	167,424	+0.00(+0.00%)
Apr 20, 2004	6.204	6.231	6.154	6.154	130,048	-0.06(-1.03%)
Apr 19, 2004	6.227	6.268	6.204	6.218	113,218	-0.04(-0.66%)
Apr 16, 2004	6.177	6.259	6.172	6.259	210,919	+0.06(+0.96%)
Apr 15, 2004	6.222	6.250	6.195	6.199	127,863	-0.01(-0.22%)
Apr 14, 2004	6.291	6.291	6.209	6.213	115,186	-0.08(-1.31%)
Apr 13, 2004	6.355	6.355	6.295	6.295	147,097	-0.10(-1.57%)
Apr 12, 2004	6.442	6.442	6.382	6.396	108,628	-0.04(-0.57%)
Apr 08, 2004	6.410	6.442	6.410	6.433	71,035	+0.03(+0.50%)
Apr 07, 2004	6.337	6.446	6.337	6.401	140,540	+0.03(+0.50%)
Apr 06, 2004	6.433	6.437	6.323	6.369	143,818	-0.07(-1.07%)
Apr 05, 2004	6.716	6.716	6.328	6.437	323,919	-0.28(-4.22%)
Apr 02, 2004	6.771	6.771	6.712	6.721	247,857	-0.06(-0.88%)
Apr 01, 2004	6.817	6.817	6.771	6.780	101,853	-0.00(-0.07%)
Mar 31, 2004	6.758	6.794	6.758	6.785	59,450	+0.03(+0.41%)
Mar 30, 2004	6.794	6.794	6.753	6.758	72,783	-0.04(-0.61%)
Mar 29, 2004	6.799	6.799	6.767	6.799	172,451	+0.00(+0.07%)
Mar 26, 2004	6.794	6.812	6.794	6.794	143,818	-0.01(-0.20%)
Mar 25, 2004	6.822	6.826	6.794	6.808	69,067	-0.01(-0.13%)
Mar 24, 2004	6.817	6.817	6.762	6.817	175,948	+0.01(+0.13%)
Mar 23, 2004	6.808	6.835	6.803	6.808	113,218	+0.01(+0.13%)
Mar 22, 2004	6.780	6.808	6.758	6.799	123,710	+0.04(+0.61%)
Mar 19, 2004	6.817	6.835	6.726	6.758	192,341	-0.05(-0.81%)
Mar 18, 2004	6.840	6.840	6.794	6.812	61,199	-0.01(-0.20%)
Mar 17, 2004	6.808	6.826	6.785	6.826	113,874	+0.02(+0.27%)
Mar 16, 2004	6.799	6.808	6.771	6.808	105,569	+0.04(+0.54%)
Mar 15, 2004	6.771	6.790	6.748	6.771	131,360	+0.01(+0.20%)
Mar 12, 2004	6.753	6.771	6.721	6.758	89,176	+0.02(+0.34%)
Mar 11, 2004	6.716	6.753	6.716	6.735	85,679	-0.04(-0.54%)
Mar 10, 2004	6.753	6.776	6.744	6.771	136,387	+0.01(+0.20%)
Mar 09, 2004	6.785	6.799	6.753	6.758	141,851	-0.03(-0.40%)
Mar 08, 2004	6.790	6.808	6.767	6.785	87,427	+0.00(+0.07%)
Mar 05, 2004	6.790	6.840	6.758	6.780	174,418	+0.03(+0.41%)
Mar 04, 2004	6.771	6.771	6.748	6.753	106,661	-0.02(-0.27%)
Mar 03, 2004	6.762	6.771	6.744	6.771	113,437	+0.01(+0.14%)
Mar 02, 2004	6.739	6.762	6.721	6.762	169,828	+0.03(+0.48%)
Mar 01, 2004	6.753	6.753	6.712	6.730	66,445	+0.00(+0.07%)
Feb 27, 2004	6.748	6.748	6.712	6.726	55,298	-0.02(-0.27%)
Feb 26, 2004	6.730	6.748	6.721	6.744	45,025	+0.01(+0.20%)
Feb 25, 2004	6.735	6.758	6.726	6.730	61,417	+0.00(+0.07%)
Feb 24, 2004	6.767	6.771	6.707	6.726	112,563	-0.03(-0.47%)
Feb 23, 2004	6.744	6.767	6.707	6.758	133,545	+0.01(+0.20%)
Feb 20, 2004	6.712	6.744	6.684	6.744	135,075	+0.01(+0.14%)
Feb 19, 2004	6.762	6.762	6.712	6.735	65,789	-0.01(-0.20%)
Feb 18, 2004	6.753	6.776	6.726	6.748	131,360	+0.01(+0.14%)
Feb 17, 2004	6.776	6.776	6.721	6.739	126,333	-0.03(-0.47%)
Feb 13, 2004	6.726	6.794	6.726	6.771	140,540	+0.03(+0.41%)
Feb 12, 2004	6.744	6.977	6.721	6.744	118,027	-0.03(-0.41%)
Feb 11, 2004	6.785	6.803	6.762	6.771	97,044	-0.01(-0.13%)
Feb 10, 2004	6.808	6.808	6.771	6.780	102,727	-0.01(-0.13%)
Feb 09, 2004	6.780	6.790	6.753	6.790	91,143	+0.00(+0.00%)
Feb 06, 2004	6.748	6.790	6.748	6.790	62,510	+0.05(+0.82%)
Feb 05, 2004	6.785	6.799	6.735	6.735	47,866	-0.04(-0.54%)
Feb 04, 2004	6.767	6.812	6.726	6.771	154,747	+0.01(+0.20%)
Feb 03, 2004	6.652	6.762	6.652	6.758	108,191	+0.11(+1.65%)