BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	6.153	6.198	6.198	6.198	70,266	+0.08(+1.26%)
Dec 30, 2009	6.134	6.171	6.121	6.121	43,257	-0.07(-1.18%)
Dec 29, 2009	6.171	6.235	6.162	6.194	73,896	+0.00(+0.00%)
Dec 28, 2009	6.189	6.239	6.175	6.194	77,932	+0.01(+0.22%)
Dec 24, 2009	6.139	6.180	6.139	6.180	33,705	+0.04(+0.59%)
Dec 23, 2009	6.052	6.143	6.052	6.143	93,313	+0.07(+1.12%)
Dec 22, 2009	6.075	6.075	6.052	6.075	44,999	+0.04(+0.60%)
Dec 21, 2009	6.048	6.084	6.038	6.039	102,059	-0.00(-0.08%)
Dec 18, 2009	6.075	6.084	6.030	6.043	75,613	-0.03(-0.52%)
Dec 17, 2009	6.116	6.144	6.071	6.075	121,135	-0.10(-1.70%)
Dec 16, 2009	6.130	6.203	6.093	6.180	94,139	+0.07(+1.19%)
Dec 15, 2009	6.175	6.175	6.107	6.107	64,673	-0.04(-0.59%)
Dec 14, 2009	6.084	6.143	6.075	6.143	81,691	+0.10(+1.73%)
Dec 11, 2009	6.052	6.057	6.030	6.039	34,880	-0.02(-0.30%)
Dec 10, 2009	6.039	6.098	6.034	6.057	96,862	+0.03(+0.45%)
Dec 09, 2009	6.021	6.034	6.002	6.030	83,628	+0.03(+0.46%)
Dec 08, 2009	6.057	6.080	5.966	6.002	140,642	-0.05(-0.83%)
Dec 07, 2009	6.071	6.071	6.016	6.052	124,852	-0.03(-0.45%)
Dec 04, 2009	6.148	6.171	6.075	6.080	74,803	-0.06(-0.95%)
Dec 03, 2009	6.175	6.184	6.125	6.138	63,999	+0.00(+0.02%)
Dec 02, 2009	6.039	6.166	6.039	6.137	113,219	+0.06(+1.02%)
Dec 01, 2009	6.116	6.116	6.021	6.075	66,911	+0.04(+0.68%)
Nov 30, 2009	6.089	6.089	6.007	6.034	89,701	-0.00(-0.06%)
Nov 27, 2009	5.980	6.039	5.929	6.038	42,974	+0.00(+0.06%)
Nov 25, 2009	6.052	6.089	6.027	6.034	76,509	-0.02(-0.38%)
Nov 24, 2009	6.093	6.125	6.048	6.057	129,099	-0.05(-0.75%)
Nov 23, 2009	6.102	6.102	6.084	6.102	41,121	-0.00(-0.07%)
Nov 20, 2009	6.130	6.130	6.084	6.107	40,196	+0.03(+0.52%)
Nov 19, 2009	6.061	6.075	6.052	6.075	75,136	+0.00(+0.07%)
Nov 18, 2009	6.075	6.102	6.051	6.071	53,172	-0.00(-0.07%)
Nov 17, 2009	5.984	6.089	5.984	6.075	80,905	+0.07(+1.14%)
Nov 16, 2009	6.066	6.071	5.998	6.007	87,007	-0.06(-0.98%)
Nov 13, 2009	6.116	6.133	6.052	6.066	48,956	-0.06(-1.04%)
Nov 12, 2009	6.162	6.189	6.125	6.130	61,579	-0.03(-0.52%)
Nov 11, 2009	6.189	6.189	6.162	6.162	55,255	-0.06(-0.91%)
Nov 10, 2009	6.189	6.225	6.162	6.218	87,451	+0.02(+0.25%)
Nov 09, 2009	6.253	6.285	6.203	6.203	50,405	-0.08(-1.30%)
Nov 06, 2009	6.244	6.285	6.230	6.285	38,512	+0.03(+0.42%)
Nov 05, 2009	6.235	6.271	6.235	6.258	28,754	+0.03(+0.53%)
Nov 04, 2009	6.198	6.230	6.185	6.225	30,568	+0.03(+0.51%)
Nov 03, 2009	6.203	6.203	6.171	6.194	24,349	-0.01(-0.15%)
Nov 02, 2009	6.171	6.207	6.151	6.203	72,519	+0.07(+1.19%)
Oct 30, 2009	6.180	6.194	6.102	6.130	69,465	-0.04(-0.66%)
Oct 29, 2009	6.180	6.180	6.134	6.171	49,634	+0.02(+0.37%)
Oct 28, 2009	6.189	6.189	6.107	6.148	112,371	-0.02(-0.37%)
Oct 27, 2009	6.189	6.189	6.113	6.171	51,316	-0.02(-0.29%)
Oct 26, 2009	6.139	6.189	6.093	6.189	74,673	+0.05(+0.82%)
Oct 23, 2009	6.130	6.139	6.130	6.139	56,779	-0.01(-0.22%)
Oct 22, 2009	6.203	6.225	6.153	6.153	96,304	-0.03(-0.52%)
Oct 21, 2009	6.162	6.212	6.162	6.184	77,218	+0.00(+0.07%)
Oct 20, 2009	6.098	6.180	6.069	6.180	87,156	+0.13(+2.23%)
Oct 19, 2009	6.002	6.066	6.002	6.045	90,716	+0.03(+0.56%)
Oct 16, 2009	5.920	6.021	5.920	6.011	71,241	+0.10(+1.62%)
Oct 15, 2009	5.970	6.007	5.788	5.916	241,517	-0.14(-2.33%)
Oct 14, 2009	6.326	6.326	6.007	6.057	191,702	-0.29(-4.52%)
Oct 13, 2009	6.248	6.344	6.248	6.344	85,094	+0.04(+0.58%)
Oct 12, 2009	6.403	6.403	6.262	6.307	123,985	-0.12(-1.84%)
Oct 09, 2009	6.562	6.594	6.421	6.426	190,749	-0.16(-2.42%)
Oct 08, 2009	6.549	6.599	6.544	6.585	71,739	+0.05(+0.77%)
Oct 07, 2009	6.549	6.567	6.535	6.535	133,585	-0.01(-0.14%)
Oct 06, 2009	6.521	6.576	6.521	6.544	134,503	+0.03(+0.49%)
Oct 05, 2009	6.558	6.558	6.512	6.512	136,967	-0.03(-0.49%)
Oct 02, 2009	6.462	6.544	6.430	6.544	108,197	+0.11(+1.77%)