BlackRock Municipal Income Quality Trust (NY: BYM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.822	6.822	6.767	6.772	106,936	-0.04(-0.54%)
May 30, 2007	6.831	6.854	6.793	6.808	111,108	-0.00(-0.07%)
May 29, 2007	6.858	6.863	6.808	6.813	68,070	-0.01(-0.20%)
May 25, 2007	6.836	6.840	6.813	6.827	34,913	+0.01(+0.20%)
May 24, 2007	6.827	6.863	6.804	6.813	144,266	-0.02(-0.33%)
May 23, 2007	6.922	6.936	6.758	6.836	386,905	-0.08(-1.18%)
May 22, 2007	6.968	6.968	6.918	6.918	73,340	-0.03(-0.39%)
May 21, 2007	6.968	6.977	6.945	6.945	143,826	+0.00(+0.07%)
May 18, 2007	6.959	6.977	6.931	6.940	47,649	-0.00(-0.06%)
May 17, 2007	6.977	6.981	6.936	6.945	107,156	-0.03(-0.46%)
May 16, 2007	6.968	6.981	6.954	6.977	39,305	+0.02(+0.26%)
May 15, 2007	6.940	6.968	6.940	6.959	51,601	+0.02(+0.26%)
May 14, 2007	6.936	6.959	6.931	6.940	33,815	+0.00(+0.00%)
May 11, 2007	6.959	6.968	6.927	6.940	68,509	-0.01(-0.13%)
May 10, 2007	6.968	6.977	6.950	6.950	68,509	-0.01(-0.13%)
May 09, 2007	6.991	6.995	6.959	6.959	54,676	-0.03(-0.46%)
May 08, 2007	6.981	7.018	6.960	6.991	120,551	+0.00(+0.07%)
May 07, 2007	6.981	7.013	6.977	6.986	56,871	-0.01(-0.19%)
May 04, 2007	7.004	7.004	6.959	7.000	45,892	+0.01(+0.13%)
May 03, 2007	6.991	6.991	6.950	6.991	55,115	+0.02(+0.33%)
May 02, 2007	6.945	6.981	6.931	6.968	113,304	+0.03(+0.46%)
May 01, 2007	6.909	6.940	6.909	6.936	57,750	-0.00(-0.07%)
Apr 30, 2007	6.918	6.940	6.904	6.940	80,806	+0.05(+0.66%)
Apr 27, 2007	6.895	6.922	6.877	6.895	99,690	+0.00(+0.07%)
Apr 26, 2007	6.918	6.922	6.890	6.890	65,655	-0.01(-0.20%)
Apr 25, 2007	6.918	6.922	6.886	6.904	102,764	-0.01(-0.13%)
Apr 24, 2007	6.909	6.931	6.899	6.913	57,530	+0.02(+0.26%)
Apr 23, 2007	6.909	6.940	6.890	6.895	94,420	-0.02(-0.33%)
Apr 20, 2007	6.913	6.936	6.895	6.918	63,679	+0.02(+0.26%)
Apr 19, 2007	6.872	6.913	6.868	6.899	70,266	+0.03(+0.40%)
Apr 18, 2007	6.904	6.904	6.858	6.872	104,521	-0.01(-0.20%)
Apr 17, 2007	6.881	6.913	6.881	6.886	76,414	-0.01(-0.20%)
Apr 16, 2007	6.954	6.991	6.895	6.899	181,814	-0.05(-0.72%)
Apr 13, 2007	6.981	6.981	6.950	6.950	56,432	+0.00(+0.00%)
Apr 12, 2007	6.995	6.995	6.950	6.950	49,625	-0.05(-0.72%)
Apr 11, 2007	6.959	7.000	6.959	7.000	66,753	+0.04(+0.52%)
Apr 10, 2007	6.959	6.995	6.954	6.963	48,088	-0.02(-0.26%)
Apr 09, 2007	6.963	6.986	6.959	6.981	32,937	-0.02(-0.26%)
Apr 05, 2007	6.959	7.009	6.959	7.000	88,272	+0.00(+0.07%)
Apr 04, 2007	6.991	7.004	6.963	6.995	94,420	+0.01(+0.20%)
Apr 03, 2007	6.954	7.004	6.954	6.981	76,195	+0.01(+0.16%)
Apr 02, 2007	6.981	6.991	6.963	6.970	48,966	+0.03(+0.36%)
Mar 30, 2007	6.986	6.986	6.940	6.945	113,304	-0.03(-0.46%)
Mar 29, 2007	6.986	6.991	6.950	6.977	111,548	+0.03(+0.46%)
Mar 28, 2007	6.927	6.959	6.927	6.945	102,106	+0.00(+0.07%)
Mar 27, 2007	6.986	6.986	6.940	6.940	80,586	-0.01(-0.20%)
Mar 26, 2007	6.959	6.977	6.954	6.954	54,895	+0.00(+0.00%)
Mar 23, 2007	6.977	6.995	6.954	6.954	79,269	-0.04(-0.59%)
Mar 22, 2007	7.013	7.013	6.968	6.995	78,171	+0.00(+0.07%)
Mar 21, 2007	7.004	7.013	6.981	6.991	101,886	+0.00(+0.07%)
Mar 20, 2007	7.022	7.022	6.981	6.986	76,854	-0.00(-0.07%)
Mar 19, 2007	7.004	7.018	6.972	6.991	46,990	+0.02(+0.33%)
Mar 16, 2007	6.995	7.013	6.954	6.968	49,406	-0.01(-0.20%)
Mar 15, 2007	6.986	7.004	6.977	6.982	75,756	-0.00(-0.06%)
Mar 14, 2007	7.018	7.022	6.963	6.986	31,839	-0.00(-0.07%)
Mar 13, 2007	7.059	7.091	6.991	6.991	82,782	-0.07(-0.97%)
Mar 12, 2007	6.991	7.059	6.986	7.059	58,409	+0.06(+0.91%)
Mar 09, 2007	7.013	7.013	6.995	6.995	67,192	+0.01(+0.13%)
Mar 08, 2007	6.972	7.013	6.972	6.986	77,732	+0.03(+0.46%)
Mar 07, 2007	6.936	6.991	6.913	6.954	188,841	+0.04(+0.59%)
Mar 06, 2007	6.931	6.968	6.909	6.913	91,566	+0.01(+0.13%)
Mar 05, 2007	6.913	6.922	6.895	6.904	29,424	-0.00(-0.07%)
Mar 02, 2007	6.868	6.913	6.845	6.909	136,580	+0.06(+0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.