BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.409	6.465	6.387	6.461	51,961	+0.08(+1.22%)
Jan 29, 2004	6.517	6.530	6.357	6.383	42,724	-0.11(-1.73%)
Jan 28, 2004	6.569	6.577	6.495	6.495	84,755	-0.04(-0.66%)
Jan 27, 2004	6.582	6.582	6.538	6.538	43,186	-0.04(-0.66%)
Jan 26, 2004	6.560	6.599	6.517	6.582	119,396	+0.02(+0.33%)
Jan 23, 2004	6.582	6.608	6.560	6.560	41,569	-0.03(-0.53%)
Jan 22, 2004	6.551	6.603	6.551	6.595	84,986	+0.06(+0.86%)
Jan 21, 2004	6.525	6.538	6.495	6.538	41,338	+0.03(+0.47%)
Jan 20, 2004	6.448	6.517	6.422	6.508	108,773	+0.02(+0.27%)
Jan 16, 2004	6.469	6.517	6.430	6.491	62,816	+0.02(+0.33%)
Jan 15, 2004	6.430	6.474	6.400	6.469	54,964	+0.04(+0.61%)
Jan 14, 2004	6.426	6.465	6.400	6.430	48,035	+0.03(+0.47%)
Jan 13, 2004	6.430	6.474	6.387	6.400	65,125	-0.04(-0.67%)
Jan 12, 2004	6.430	6.487	6.396	6.443	73,208	+0.03(+0.41%)
Jan 09, 2004	6.365	6.491	6.365	6.417	42,955	+0.06(+1.02%)
Jan 08, 2004	6.370	6.409	6.331	6.352	51,038	-0.00(-0.07%)
Jan 07, 2004	6.365	6.391	6.365	6.357	42,031	-0.03(-0.47%)
Jan 06, 2004	6.313	6.387	6.292	6.387	48,497	+0.08(+1.30%)
Jan 05, 2004	6.257	6.309	6.257	6.305	32,100	+0.05(+0.83%)
Jan 02, 2004	6.331	6.331	6.253	6.253	50,345	-0.06(-0.89%)
Dec 31, 2003	6.305	6.322	6.300	6.309	37,181	+0.01(+0.21%)
Dec 30, 2003	6.300	6.300	6.261	6.296	30,946	+0.02(+0.28%)
Dec 29, 2003	6.287	6.305	6.279	6.279	39,490	-0.01(-0.14%)
Dec 26, 2003	6.266	6.287	6.266	6.287	8,775	+0.03(+0.41%)
Dec 24, 2003	6.261	6.261	6.244	6.261	12,239	+0.00(+0.00%)
Dec 23, 2003	6.287	6.287	6.231	6.261	48,959	+0.01(+0.21%)
Dec 22, 2003	6.261	6.261	6.235	6.248	24,941	+0.03(+0.42%)
Dec 19, 2003	6.209	6.248	6.209	6.222	20,553	+0.00(+0.00%)
Dec 18, 2003	6.188	6.231	6.188	6.222	51,499	+0.04(+0.70%)
Dec 17, 2003	6.209	6.209	6.179	6.179	91,683	-0.03(-0.56%)
Dec 16, 2003	6.292	6.292	6.257	6.214	48,035	-0.06(-1.03%)
Dec 15, 2003	6.292	6.292	6.292	6.279	15,242	-0.02(-0.34%)
Dec 12, 2003	6.274	6.300	6.270	6.300	56,349	+0.08(+1.32%)
Dec 11, 2003	6.240	6.240	6.205	6.218	21,015	-0.04(-0.69%)
Dec 10, 2003	6.266	6.266	6.244	6.261	29,098	-0.01(-0.21%)
Dec 09, 2003	6.279	6.296	6.274	6.274	31,408	+0.04(+0.62%)
Dec 08, 2003	6.300	6.309	6.227	6.235	44,571	-0.08(-1.30%)
Dec 05, 2003	6.300	6.300	6.261	6.318	66,972	+0.01(+0.21%)
Dec 04, 2003	6.244	6.244	6.244	6.305	56,811	+0.07(+1.18%)
Dec 03, 2003	6.235	6.244	6.192	6.231	35,795	+0.00(+0.07%)
Dec 02, 2003	6.188	6.188	6.153	6.227	40,414	+0.07(+1.20%)
Dec 01, 2003	6.244	6.244	6.188	6.153	73,901	-0.08(-1.25%)
Nov 28, 2003	6.214	6.240	6.214	6.231	5,542	+0.02(+0.28%)
Nov 26, 2003	6.214	6.214	6.214	6.214	10,161	+0.01(+0.21%)
Nov 25, 2003	6.170	6.218	6.170	6.201	42,724	+0.03(+0.49%)
Nov 24, 2003	6.153	6.170	6.149	6.170	38,105	+0.03(+0.49%)
Nov 21, 2003	6.157	6.162	6.140	6.140	28,636	-0.02(-0.28%)
Nov 20, 2003	6.149	6.149	6.149	6.157	12,701	+0.01(+0.21%)
Nov 19, 2003	6.131	6.144	6.140	6.144	13,163	+0.01(+0.21%)
Nov 18, 2003	6.149	6.149	6.118	6.131	30,022	-0.03(-0.42%)
Nov 17, 2003	6.162	6.162	6.127	6.157	36,257	+0.03(+0.42%)
Nov 14, 2003	6.136	6.140	6.110	6.131	23,556	+0.01(+0.21%)
Nov 13, 2003	6.114	6.140	6.097	6.118	40,876	-0.03(-0.49%)
Nov 12, 2003	6.149	6.149	6.118	6.149	39,260	-0.01(-0.21%)
Nov 11, 2003	6.166	6.175	6.157	6.162	54,040	-0.03(-0.49%)
Nov 10, 2003	6.214	6.214	6.192	6.192	18,937	-0.01(-0.14%)
Nov 07, 2003	6.201	6.201	6.201	6.201	30,715	-0.03(-0.42%)
Nov 06, 2003	6.270	6.270	6.227	6.227	27,712	-0.04(-0.69%)
Nov 05, 2003	6.257	6.270	6.240	6.270	11,085	+0.02(+0.35%)
Nov 04, 2003	6.266	6.266	6.248	6.248	27,943	+0.06(+0.98%)