BlackRock Municipal Income Quality Trust (NY: BYM )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	6.490	6.494	6.453	6.485	43,745	+0.01(+0.21%)
May 29, 2008	6.467	6.503	6.453	6.471	56,103	-0.02(-0.28%)
May 28, 2008	6.544	6.549	6.467	6.490	72,036	-0.01(-0.14%)
May 27, 2008	6.490	6.517	6.462	6.499	48,022	+0.01(+0.21%)
May 26, 2008	6.462	6.526	6.462	6.485	0	+0.00(+0.00%)
May 23, 2008	6.462	6.526	6.462	6.485	81,026	-0.02(-0.28%)
May 22, 2008	6.467	6.512	6.462	6.503	58,018	-0.00(-0.07%)
May 21, 2008	6.444	6.517	6.444	6.508	31,000	+0.07(+1.13%)
May 20, 2008	6.385	6.485	6.385	6.435	70,582	+0.03(+0.43%)
May 19, 2008	6.389	6.435	6.380	6.408	63,556	+0.00(+0.00%)
May 16, 2008	6.380	6.439	6.380	6.408	43,523	+0.05(+0.86%)
May 15, 2008	6.353	6.403	6.342	6.353	45,407	+0.00(+0.07%)
May 14, 2008	6.398	6.426	6.330	6.348	54,937	-0.04(-0.57%)
May 13, 2008	6.376	6.389	6.353	6.385	46,560	-0.01(-0.21%)
May 12, 2008	6.408	6.439	6.376	6.398	48,119	+0.00(+0.00%)
May 09, 2008	6.435	6.444	6.358	6.398	76,656	-0.04(-0.57%)
May 08, 2008	6.444	6.508	6.412	6.435	101,666	-0.03(-0.41%)
May 07, 2008	6.512	6.512	6.430	6.462	95,064	-0.05(-0.78%)
May 06, 2008	6.439	6.553	6.430	6.512	84,016	+0.07(+1.13%)
May 05, 2008	6.503	6.526	6.398	6.439	100,459	-0.00(-0.07%)
May 02, 2008	6.339	6.499	6.339	6.444	54,643	+0.03(+0.43%)
May 01, 2008	6.444	6.444	6.385	6.417	43,244	+0.04(+0.64%)
Apr 30, 2008	6.321	6.376	6.276	6.376	64,983	+0.06(+1.01%)
Apr 29, 2008	6.230	6.321	6.221	6.312	63,971	+0.08(+1.24%)
Apr 28, 2008	6.198	6.253	6.198	6.235	52,052	+0.00(+0.07%)
Apr 25, 2008	6.198	6.235	6.198	6.230	12,109	+0.02(+0.29%)
Apr 24, 2008	6.244	6.274	6.207	6.212	63,780	-0.05(-0.73%)
Apr 23, 2008	6.257	6.276	6.239	6.257	48,143	-0.02(-0.29%)
Apr 22, 2008	6.239	6.276	6.225	6.276	27,447	+0.03(+0.51%)
Apr 21, 2008	6.221	6.253	6.212	6.244	37,408	+0.02(+0.37%)
Apr 18, 2008	6.225	6.239	6.203	6.221	32,498	+0.00(+0.07%)
Apr 17, 2008	6.171	6.221	6.148	6.216	69,607	+0.04(+0.59%)
Apr 16, 2008	6.143	6.180	6.134	6.180	68,509	+0.01(+0.22%)
Apr 15, 2008	6.162	6.171	6.139	6.166	52,770	-0.01(-0.22%)
Apr 14, 2008	6.221	6.221	6.166	6.180	62,778	-0.04(-0.59%)
Apr 11, 2008	6.175	6.253	6.175	6.216	67,668	-0.01(-0.15%)
Apr 10, 2008	6.189	6.225	6.189	6.225	41,720	+0.04(+0.59%)
Apr 09, 2008	6.134	6.189	6.134	6.189	42,085	+0.03(+0.52%)
Apr 08, 2008	6.102	6.162	6.102	6.157	85,637	+0.04(+0.60%)
Apr 07, 2008	6.121	6.143	6.112	6.121	58,409	-0.00(-0.07%)
Apr 04, 2008	6.148	6.171	6.102	6.125	117,476	-0.03(-0.44%)
Apr 03, 2008	6.093	6.153	6.093	6.153	55,554	+0.05(+0.90%)
Apr 02, 2008	6.071	6.116	6.066	6.098	84,100	+0.01(+0.15%)
Apr 01, 2008	6.066	6.089	6.066	6.089	46,551	+0.06(+0.98%)
Mar 31, 2008	6.034	6.052	5.998	6.030	92,883	+0.00(+0.08%)
Mar 28, 2008	6.016	6.048	6.016	6.025	98,592	-0.00(-0.08%)
Mar 27, 2008	6.011	6.039	6.011	6.030	126,260	+0.00(+0.00%)
Mar 26, 2008	5.961	6.034	5.961	6.030	45,234	+0.07(+1.22%)
Mar 25, 2008	5.884	5.970	5.884	5.957	99,708	+0.05(+0.77%)
Mar 24, 2008	5.816	5.925	5.816	5.911	57,311	+0.06(+1.09%)
Mar 21, 2008	5.861	5.898	5.847	5.847	67,411	+0.00(+0.00%)
Mar 20, 2008	5.861	5.898	5.847	5.847	67,411	-0.04(-0.62%)
Mar 19, 2008	5.879	5.926	5.879	5.884	53,084	-0.00(-0.08%)
Mar 18, 2008	5.861	5.943	5.861	5.888	64,337	+0.01(+0.23%)
Mar 17, 2008	6.057	6.057	5.784	5.875	266,134	-0.13(-2.20%)
Mar 14, 2008	6.034	6.057	5.993	6.007	41,062	-0.06(-1.05%)
Mar 13, 2008	6.016	6.102	5.998	6.071	116,420	-0.03(-0.45%)
Mar 12, 2008	6.125	6.171	6.071	6.098	131,749	-0.10(-1.54%)
Mar 11, 2008	6.180	6.216	6.180	6.194	75,828	+0.00(+0.00%)
Mar 10, 2008	6.203	6.248	6.134	6.194	132,847	-0.01(-0.15%)
Mar 07, 2008	6.043	6.257	6.043	6.203	129,020	+0.00(+0.07%)
Mar 06, 2008	6.266	6.344	6.198	6.198	77,951	-0.05(-0.80%)
Mar 05, 2008	6.230	6.339	6.230	6.248	96,836	+0.06(+0.96%)
Mar 04, 2008	6.157	6.239	6.157	6.189	114,967	+0.04(+0.59%)

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.