BlackRock Municipal Income Quality Trust (NY: BYM )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.957	5.989	5.943	5.961	125,162	-0.02(-0.38%)
May 27, 2004	5.970	5.984	5.939	5.984	78,171	+0.01(+0.23%)
May 26, 2004	5.939	5.989	5.925	5.970	74,658	+0.05(+0.85%)
May 25, 2004	5.875	5.929	5.866	5.920	117,916	+0.09(+1.48%)
May 24, 2004	5.829	5.866	5.793	5.834	147,559	+0.03(+0.55%)
May 21, 2004	5.811	5.829	5.761	5.802	62,361	+0.01(+0.16%)
May 20, 2004	5.738	5.793	5.715	5.793	95,518	+0.08(+1.35%)
May 19, 2004	5.738	5.747	5.697	5.715	73,340	-0.02(-0.40%)
May 18, 2004	5.729	5.738	5.697	5.738	60,165	+0.00(+0.08%)
May 17, 2004	5.684	5.747	5.684	5.734	113,963	+0.05(+0.88%)
May 14, 2004	5.670	5.715	5.647	5.684	181,375	+0.06(+1.05%)
May 13, 2004	5.679	5.679	5.624	5.624	90,687	-0.08(-1.36%)
May 12, 2004	5.775	5.775	5.693	5.702	142,948	-0.08(-1.34%)
May 11, 2004	5.693	5.779	5.684	5.779	139,435	+0.10(+1.68%)
May 10, 2004	5.765	5.765	5.629	5.684	222,657	-0.08(-1.42%)
May 07, 2004	5.820	5.820	5.702	5.765	194,550	-0.10(-1.71%)
May 06, 2004	5.984	5.984	5.816	5.866	256,692	-0.10(-1.75%)
May 05, 2004	5.980	5.989	5.939	5.970	114,841	-0.02(-0.38%)
May 04, 2004	5.975	5.993	5.952	5.993	104,741	+0.00(+0.00%)
May 03, 2004	5.989	5.993	5.948	5.993	80,806	+0.03(+0.46%)
Apr 30, 2004	5.948	5.989	5.943	5.966	65,874	+0.05(+0.77%)
Apr 29, 2004	5.966	5.993	5.916	5.920	129,993	-0.07(-1.14%)
Apr 28, 2004	6.030	6.030	5.961	5.989	69,168	-0.02(-0.30%)
Apr 27, 2004	6.016	6.039	5.966	6.007	165,565	-0.01(-0.15%)
Apr 26, 2004	6.102	6.107	6.007	6.016	158,319	-0.09(-1.49%)
Apr 23, 2004	6.153	6.153	6.084	6.107	147,120	-0.03(-0.52%)
Apr 22, 2004	6.125	6.171	6.125	6.139	178,301	+0.01(+0.22%)
Apr 21, 2004	6.130	6.180	6.121	6.125	168,200	+0.00(+0.00%)
Apr 20, 2004	6.175	6.203	6.125	6.125	130,651	-0.06(-1.03%)
Apr 19, 2004	6.198	6.239	6.175	6.189	113,743	-0.04(-0.66%)
Apr 16, 2004	6.148	6.230	6.143	6.230	211,897	+0.06(+0.96%)
Apr 15, 2004	6.194	6.221	6.166	6.171	128,456	-0.01(-0.22%)
Apr 14, 2004	6.262	6.262	6.180	6.184	115,720	-0.08(-1.31%)
Apr 13, 2004	6.326	6.326	6.266	6.266	147,779	-0.10(-1.57%)
Apr 12, 2004	6.412	6.412	6.353	6.367	109,132	-0.04(-0.57%)
Apr 08, 2004	6.380	6.412	6.380	6.403	71,364	+0.03(+0.50%)
Apr 07, 2004	6.307	6.417	6.307	6.371	141,191	+0.03(+0.50%)
Apr 06, 2004	6.403	6.408	6.294	6.339	144,485	-0.07(-1.07%)
Apr 05, 2004	6.685	6.685	6.298	6.408	325,421	-0.28(-4.22%)
Apr 02, 2004	6.740	6.740	6.681	6.690	249,007	-0.06(-0.88%)
Apr 01, 2004	6.786	6.786	6.740	6.749	102,325	-0.00(-0.07%)
Mar 31, 2004	6.726	6.763	6.726	6.754	59,726	+0.03(+0.41%)
Mar 30, 2004	6.763	6.763	6.722	6.726	73,121	-0.04(-0.61%)
Mar 29, 2004	6.767	6.767	6.736	6.767	173,250	+0.00(+0.07%)
Mar 26, 2004	6.763	6.781	6.763	6.763	144,485	-0.01(-0.20%)
Mar 25, 2004	6.790	6.795	6.763	6.776	69,388	-0.01(-0.13%)
Mar 24, 2004	6.786	6.786	6.731	6.786	176,764	+0.01(+0.13%)
Mar 23, 2004	6.776	6.804	6.772	6.776	113,743	+0.01(+0.13%)
Mar 22, 2004	6.749	6.776	6.726	6.767	124,283	+0.04(+0.61%)
Mar 19, 2004	6.786	6.804	6.695	6.726	193,232	-0.05(-0.81%)
Mar 18, 2004	6.808	6.808	6.763	6.781	61,483	-0.01(-0.20%)
Mar 17, 2004	6.776	6.795	6.754	6.795	114,402	+0.02(+0.27%)
Mar 16, 2004	6.767	6.776	6.740	6.776	106,058	+0.04(+0.54%)
Mar 15, 2004	6.740	6.758	6.717	6.740	131,969	+0.01(+0.20%)
Mar 12, 2004	6.722	6.740	6.690	6.726	89,589	+0.02(+0.34%)
Mar 11, 2004	6.685	6.722	6.685	6.704	86,076	-0.04(-0.54%)
Mar 10, 2004	6.722	6.745	6.713	6.740	137,019	+0.01(+0.20%)
Mar 09, 2004	6.754	6.767	6.722	6.726	142,509	-0.03(-0.40%)
Mar 08, 2004	6.758	6.776	6.736	6.754	87,833	+0.00(+0.07%)
Mar 05, 2004	6.758	6.808	6.726	6.749	175,227	+0.03(+0.41%)
Mar 04, 2004	6.740	6.740	6.717	6.722	107,156	-0.02(-0.27%)
Mar 03, 2004	6.731	6.740	6.713	6.740	113,963	+0.01(+0.14%)
Mar 02, 2004	6.708	6.731	6.690	6.731	170,615	+0.03(+0.48%)

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.