BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.469	6.469	6.396	6.405	39,342	-0.02(-0.36%)
May 30, 2006	6.392	6.428	6.364	6.428	77,373	+0.06(+1.01%)
May 26, 2006	6.323	6.392	6.318	6.364	113,000	+0.01(+0.14%)
May 25, 2006	6.378	6.419	6.332	6.355	134,638	-0.05(-0.86%)
May 24, 2006	6.446	6.446	6.387	6.410	63,166	-0.04(-0.57%)
May 23, 2006	6.474	6.474	6.414	6.446	34,315	+0.00(+0.00%)
May 22, 2006	6.451	6.451	6.414	6.446	48,740	-0.04(-0.56%)
May 19, 2006	6.511	6.511	6.410	6.483	111,470	+0.10(+1.58%)
May 18, 2006	6.446	6.446	6.360	6.382	51,800	-0.04(-0.57%)
May 17, 2006	6.442	6.442	6.364	6.419	83,930	+0.04(+0.57%)
May 16, 2006	6.437	6.437	6.382	6.382	56,172	-0.04(-0.64%)
May 15, 2006	6.451	6.451	6.392	6.424	88,739	-0.03(-0.43%)
May 12, 2006	6.451	6.465	6.405	6.451	55,298	+0.05(+0.71%)
May 11, 2006	6.515	6.515	6.405	6.405	47,210	-0.07(-1.13%)
May 10, 2006	6.533	6.533	6.451	6.478	76,717	-0.01(-0.14%)
May 09, 2006	6.588	6.588	6.469	6.488	88,520	+0.01(+0.14%)
May 08, 2006	6.456	6.501	6.446	6.478	86,772	-0.02(-0.28%)
May 05, 2006	6.483	6.506	6.465	6.497	82,182	+0.01(+0.21%)
May 04, 2006	6.474	6.520	6.451	6.483	28,195	-0.01(-0.21%)
May 03, 2006	6.533	6.538	6.474	6.497	30,162	+0.03(+0.42%)
May 02, 2006	6.543	6.556	6.469	6.469	73,876	-0.05(-0.84%)
May 01, 2006	6.556	6.556	6.474	6.524	20,982	-0.01(-0.14%)
Apr 28, 2006	6.497	6.538	6.442	6.533	50,489	+0.08(+1.28%)
Apr 27, 2006	6.424	6.451	6.378	6.451	77,592	+0.06(+1.00%)
Apr 26, 2006	6.456	6.478	6.346	6.387	63,822	-0.02(-0.36%)
Apr 25, 2006	6.483	6.483	6.405	6.410	50,270	-0.03(-0.50%)
Apr 24, 2006	6.405	6.442	6.369	6.442	73,220	+0.05(+0.72%)
Apr 21, 2006	6.360	6.433	6.360	6.396	48,522	-0.01(-0.14%)
Apr 20, 2006	6.451	6.451	6.360	6.405	91,143	-0.05(-0.71%)
Apr 19, 2006	6.483	6.488	6.414	6.451	51,582	-0.03(-0.49%)
Apr 18, 2006	6.382	6.488	6.318	6.483	90,050	+0.15(+2.31%)
Apr 17, 2006	6.323	6.341	6.295	6.337	48,959	+0.03(+0.44%)
Apr 13, 2006	6.318	6.337	6.245	6.309	106,224	-0.01(-0.14%)
Apr 12, 2006	6.318	6.337	6.314	6.318	111,033	-0.04(-0.65%)
Apr 11, 2006	6.405	6.424	6.360	6.360	34,752	-0.02(-0.29%)
Apr 10, 2006	6.446	6.446	6.364	6.378	86,772	-0.04(-0.57%)
Apr 07, 2006	6.488	6.488	6.405	6.414	95,077	-0.06(-0.92%)
Apr 06, 2006	6.501	6.529	6.451	6.474	33,878	-0.02(-0.28%)
Apr 05, 2006	6.492	6.511	6.469	6.492	70,597	+0.01(+0.14%)
Apr 04, 2006	6.506	6.506	6.465	6.483	84,804	-0.01(-0.21%)
Apr 03, 2006	6.533	6.533	6.469	6.497	109,503	+0.01(+0.14%)
Mar 31, 2006	6.492	6.497	6.469	6.488	31,473	+0.01(+0.14%)
Mar 30, 2006	6.552	6.552	6.478	6.478	48,303	-0.06(-0.91%)
Mar 29, 2006	6.552	6.552	6.520	6.538	83,712	-0.00(-0.07%)
Mar 28, 2006	6.584	6.584	6.529	6.543	64,040	-0.03(-0.42%)
Mar 27, 2006	6.575	6.575	6.543	6.570	36,063	+0.02(+0.28%)
Mar 24, 2006	6.579	6.579	6.543	6.552	38,031	+0.01(+0.14%)
Mar 23, 2006	6.597	6.625	6.543	6.543	81,089	-0.03(-0.49%)
Mar 22, 2006	6.588	6.588	6.547	6.575	43,058	+0.03(+0.49%)
Mar 21, 2006	6.511	6.556	6.511	6.543	55,516	+0.03(+0.49%)
Mar 20, 2006	6.497	6.538	6.474	6.511	74,313	+0.01(+0.21%)
Mar 17, 2006	6.524	6.529	6.492	6.497	15,299	+0.01(+0.14%)
Mar 16, 2006	6.492	6.511	6.478	6.488	40,872	+0.00(+0.07%)
Mar 15, 2006	6.483	6.488	6.446	6.483	67,319	+0.01(+0.21%)
Mar 14, 2006	6.424	6.474	6.396	6.469	65,133	+0.06(+0.93%)
Mar 13, 2006	6.414	6.424	6.405	6.410	53,330	-0.04(-0.57%)
Mar 10, 2006	6.497	6.497	6.414	6.446	50,270	-0.00(-0.07%)
Mar 09, 2006	6.446	6.451	6.405	6.451	60,325	+0.02(+0.36%)
Mar 08, 2006	6.424	6.446	6.401	6.428	118,901	+0.02(+0.29%)
Mar 07, 2006	6.456	6.456	6.392	6.410	157,151	-0.05(-0.85%)
Mar 06, 2006	6.511	6.511	6.460	6.465	164,582	-0.09(-1.33%)
Mar 03, 2006	6.552	6.565	6.501	6.552	90,924	+0.05(+0.70%)
Mar 02, 2006	6.543	6.543	6.506	6.506	153,872	-0.02(-0.35%)