BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.984	6.016	5.971	5.989	124,584	-0.02(-0.38%)
May 27, 2004	5.998	6.012	5.966	6.012	77,810	+0.01(+0.23%)
May 26, 2004	5.966	6.016	5.952	5.998	74,313	+0.05(+0.85%)
May 25, 2004	5.902	5.957	5.893	5.948	117,371	+0.09(+1.48%)
May 24, 2004	5.856	5.893	5.820	5.861	146,878	+0.03(+0.55%)
May 21, 2004	5.838	5.856	5.788	5.829	62,073	+0.01(+0.16%)
May 20, 2004	5.765	5.820	5.742	5.820	95,077	+0.08(+1.35%)
May 19, 2004	5.765	5.774	5.724	5.742	73,002	-0.02(-0.40%)
May 18, 2004	5.756	5.765	5.724	5.765	59,888	+0.00(+0.08%)
May 17, 2004	5.710	5.774	5.710	5.760	113,437	+0.05(+0.88%)
May 14, 2004	5.696	5.742	5.673	5.710	180,538	+0.06(+1.05%)
May 13, 2004	5.705	5.705	5.650	5.650	90,269	-0.08(-1.36%)
May 12, 2004	5.801	5.801	5.719	5.728	142,288	-0.08(-1.34%)
May 11, 2004	5.719	5.806	5.710	5.806	138,791	+0.10(+1.68%)
May 10, 2004	5.792	5.792	5.655	5.710	221,629	-0.08(-1.42%)
May 07, 2004	5.847	5.847	5.728	5.792	193,652	-0.10(-1.71%)
May 06, 2004	6.012	6.012	5.843	5.893	255,507	-0.11(-1.75%)
May 05, 2004	6.007	6.016	5.966	5.998	114,311	-0.02(-0.38%)
May 04, 2004	6.003	6.021	5.980	6.021	104,257	+0.00(+0.00%)
May 03, 2004	6.016	6.021	5.975	6.021	80,433	+0.03(+0.46%)
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%)