BlackRock Municipal Income Quality Trust (NY: BYM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.538	8.538	8.364	8.419	136,426	-0.08(-0.99%)
May 30, 2013	8.543	8.600	8.476	8.504	147,151	-0.06(-0.66%)
May 29, 2013	8.712	8.735	8.487	8.560	226,601	-0.20(-2.25%)
May 28, 2013	8.842	8.842	8.685	8.757	192,958	-0.06(-0.64%)
May 24, 2013	8.814	8.819	8.764	8.814	96,125	-0.01(-0.06%)
May 23, 2013	8.819	8.847	8.791	8.819	87,094	+0.03(+0.32%)
May 22, 2013	8.802	8.830	8.785	8.791	70,875	+0.00(+0.00%)
May 21, 2013	8.892	8.898	8.701	8.791	194,007	-0.13(-1.42%)
May 20, 2013	8.915	8.954	8.898	8.917	59,736	+0.02(+0.22%)
May 17, 2013	8.887	8.898	8.859	8.898	34,470	+0.05(+0.57%)
May 16, 2013	8.870	8.881	8.842	8.847	63,350	+0.00(+0.00%)
May 15, 2013	8.915	8.921	8.842	8.847	126,778	-0.03(-0.32%)
May 13, 2013	8.954	8.977	8.870	8.876	99,771	-0.09(-1.02%)
May 10, 2013	8.922	8.967	8.922	8.967	89,255	+0.03(+0.38%)
May 09, 2013	8.922	8.950	8.900	8.933	44,591	+0.01(+0.13%)
May 08, 2013	8.939	8.944	8.860	8.922	100,554	+0.00(+0.00%)
May 07, 2013	8.855	8.933	8.827	8.922	91,089	+0.05(+0.57%)
May 06, 2013	8.905	8.905	8.860	8.872	78,139	-0.04(-0.50%)
May 03, 2013	8.894	8.916	8.855	8.916	56,314	+0.02(+0.25%)
May 02, 2013	8.883	8.933	8.877	8.894	95,379	+0.01(+0.06%)
May 01, 2013	8.900	8.933	8.887	8.888	96,280	+0.02(+0.25%)
Apr 30, 2013	8.843	8.916	8.843	8.866	164,991	+0.00(+0.00%)
Apr 29, 2013	8.855	8.888	8.821	8.866	60,943	+0.00(+0.00%)
Apr 26, 2013	8.843	8.883	8.855	8.866	62,415	+0.01(+0.13%)
Apr 25, 2013	8.877	8.900	8.855	8.855	46,570	-0.03(-0.32%)
Apr 24, 2013	8.961	8.961	8.883	8.883	56,807	-0.05(-0.56%)
Apr 23, 2013	8.978	8.989	8.928	8.933	107,399	-0.01(-0.06%)
Apr 22, 2013	8.972	8.972	8.939	8.939	55,024	-0.02(-0.19%)
Apr 19, 2013	8.984	8.995	8.933	8.956	51,080	-0.01(-0.06%)
Apr 18, 2013	8.928	8.989	8.894	8.961	102,385	+0.07(+0.80%)
Apr 17, 2013	8.872	8.933	8.872	8.890	26,997	+0.01(+0.14%)
Apr 16, 2013	8.933	8.933	8.866	8.877	62,036	-0.02(-0.25%)
Apr 15, 2013	8.928	8.928	8.866	8.900	48,368	+0.02(+0.18%)
Apr 12, 2013	8.894	8.911	8.866	8.883	62,308	+0.01(+0.13%)
Apr 11, 2013	8.888	8.905	8.843	8.872	67,020	-0.01(-0.14%)
Apr 10, 2013	8.834	8.889	8.834	8.884	75,141	+0.03(+0.38%)
Apr 09, 2013	8.856	8.856	8.839	8.850	49,069	-0.01(-0.07%)
Apr 08, 2013	8.856	8.856	8.817	8.856	52,349	+0.03(+0.38%)
Apr 05, 2013	8.728	8.862	8.722	8.822	125,374	+0.16(+1.80%)
Apr 04, 2013	8.638	8.666	8.599	8.666	106,154	+0.07(+0.78%)
Apr 03, 2013	8.627	8.647	8.583	8.599	150,003	-0.08(-0.90%)
Apr 02, 2013	8.705	8.733	8.672	8.678	116,807	-0.08(-0.95%)
Apr 01, 2013	8.862	8.889	8.728	8.761	126,481	-0.07(-0.82%)
Mar 28, 2013	8.873	8.889	8.811	8.834	83,657	-0.01(-0.06%)
Mar 27, 2013	8.728	8.839	8.722	8.839	95,176	+0.11(+1.21%)
Mar 26, 2013	8.689	8.750	8.666	8.733	93,517	+0.02(+0.19%)
Mar 25, 2013	8.728	8.744	8.666	8.717	124,668	-0.01(-0.13%)
Mar 22, 2013	8.705	8.750	8.678	8.728	93,600	+0.01(+0.13%)
Mar 21, 2013	8.733	8.785	8.633	8.717	154,809	-0.04(-0.51%)
Mar 20, 2013	8.655	8.767	8.644	8.761	140,873	+0.12(+1.35%)
Mar 19, 2013	8.638	8.644	8.544	8.644	115,110	+0.06(+0.65%)
Mar 18, 2013	8.343	8.599	8.326	8.588	165,657	+0.20(+2.33%)
Mar 15, 2013	8.449	8.493	8.315	8.393	289,716	-0.07(-0.86%)
Mar 14, 2013	8.566	8.588	8.454	8.466	226,120	-0.15(-1.75%)
Mar 13, 2013	8.622	8.650	8.555	8.616	180,365	-0.02(-0.21%)
Mar 12, 2013	8.606	8.645	8.534	8.634	208,124	-0.01(-0.13%)
Mar 11, 2013	8.789	8.789	8.640	8.645	230,147	-0.15(-1.70%)
Mar 08, 2013	8.873	8.873	8.783	8.795	114,301	-0.08(-0.88%)
Mar 07, 2013	8.906	8.906	8.845	8.873	119,239	-0.05(-0.56%)
Mar 06, 2013	8.900	8.928	8.884	8.923	81,260	+0.01(+0.12%)
Mar 05, 2013	8.950	8.950	8.877	8.911	105,112	-0.01(-0.12%)
Mar 04, 2013	8.928	8.928	8.867	8.923	93,747	+0.02(+0.19%)

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.