BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.408	6.464	6.386	6.460	51,965	+0.08(+1.22%)
Jan 29, 2004	6.516	6.529	6.356	6.382	42,727	-0.11(-1.73%)
Jan 28, 2004	6.568	6.577	6.495	6.495	84,761	-0.04(-0.66%)
Jan 27, 2004	6.581	6.581	6.538	6.538	43,189	-0.04(-0.66%)
Jan 26, 2004	6.560	6.599	6.516	6.581	119,404	+0.02(+0.33%)
Jan 23, 2004	6.581	6.607	6.560	6.560	41,572	-0.03(-0.53%)
Jan 22, 2004	6.551	6.603	6.551	6.594	84,992	+0.06(+0.86%)
Jan 21, 2004	6.525	6.538	6.495	6.538	41,341	+0.03(+0.47%)
Jan 20, 2004	6.447	6.516	6.421	6.508	108,780	+0.02(+0.27%)
Jan 16, 2004	6.469	6.516	6.430	6.490	62,820	+0.02(+0.33%)
Jan 15, 2004	6.430	6.473	6.399	6.469	54,967	+0.04(+0.61%)
Jan 14, 2004	6.425	6.464	6.399	6.430	48,039	+0.03(+0.47%)
Jan 13, 2004	6.430	6.473	6.386	6.399	65,129	-0.04(-0.67%)
Jan 12, 2004	6.430	6.486	6.395	6.443	73,213	+0.03(+0.40%)
Jan 09, 2004	6.365	6.490	6.365	6.417	42,958	+0.06(+1.02%)
Jan 08, 2004	6.369	6.408	6.330	6.352	51,041	-0.00(-0.07%)
Jan 07, 2004	6.365	6.391	6.365	6.356	42,034	-0.03(-0.47%)
Jan 06, 2004	6.313	6.386	6.291	6.386	48,501	+0.08(+1.31%)
Jan 05, 2004	6.257	6.309	6.257	6.304	32,103	+0.05(+0.83%)
Jan 02, 2004	6.330	6.330	6.252	6.252	50,348	-0.06(-0.89%)
Dec 31, 2003	6.304	6.322	6.300	6.309	37,184	+0.01(+0.21%)
Dec 30, 2003	6.300	6.300	6.261	6.296	30,948	+0.02(+0.28%)
Dec 29, 2003	6.287	6.304	6.278	6.278	39,493	-0.01(-0.14%)
Dec 26, 2003	6.265	6.287	6.265	6.287	8,776	+0.03(+0.41%)
Dec 24, 2003	6.261	6.261	6.244	6.261	12,240	+0.00(+0.00%)
Dec 23, 2003	6.287	6.287	6.231	6.261	48,962	+0.01(+0.21%)
Dec 22, 2003	6.261	6.261	6.235	6.248	24,943	+0.03(+0.42%)
Dec 19, 2003	6.209	6.248	6.209	6.222	20,555	+0.00(+0.00%)
Dec 18, 2003	6.187	6.231	6.187	6.222	51,503	+0.04(+0.70%)
Dec 17, 2003	6.209	6.209	6.179	6.179	91,690	-0.03(-0.56%)
Dec 16, 2003	6.291	6.291	6.257	6.213	48,039	-0.06(-1.03%)
Dec 15, 2003	6.291	6.291	6.291	6.278	15,243	-0.02(-0.34%)
Dec 12, 2003	6.274	6.300	6.270	6.300	56,353	+0.08(+1.32%)
Dec 11, 2003	6.239	6.239	6.205	6.218	21,017	-0.04(-0.69%)
Dec 10, 2003	6.265	6.265	6.244	6.261	29,100	-0.01(-0.21%)
Dec 09, 2003	6.278	6.296	6.274	6.274	31,410	+0.04(+0.62%)
Dec 08, 2003	6.300	6.309	6.226	6.235	44,574	-0.08(-1.30%)
Dec 05, 2003	6.300	6.300	6.261	6.317	66,977	+0.01(+0.21%)
Dec 04, 2003	6.244	6.244	6.244	6.304	56,815	+0.07(+1.18%)
Dec 03, 2003	6.235	6.244	6.192	6.231	35,798	+0.00(+0.07%)
Dec 02, 2003	6.187	6.187	6.153	6.226	40,417	+0.07(+1.20%)
Dec 01, 2003	6.244	6.244	6.187	6.153	73,906	-0.08(-1.25%)
Nov 28, 2003	6.213	6.239	6.213	6.231	5,542	+0.02(+0.28%)
Nov 26, 2003	6.213	6.213	6.213	6.213	10,162	+0.01(+0.21%)
Nov 25, 2003	6.170	6.218	6.170	6.200	42,727	+0.03(+0.49%)
Nov 24, 2003	6.153	6.170	6.148	6.170	38,107	+0.03(+0.49%)
Nov 21, 2003	6.157	6.161	6.140	6.140	28,638	-0.02(-0.28%)
Nov 20, 2003	6.148	6.148	6.148	6.157	12,702	+0.01(+0.21%)
Nov 19, 2003	6.131	6.144	6.140	6.144	13,164	+0.01(+0.21%)
Nov 18, 2003	6.148	6.148	6.118	6.131	30,024	-0.03(-0.42%)
Nov 17, 2003	6.161	6.161	6.127	6.157	36,260	+0.03(+0.42%)
Nov 14, 2003	6.135	6.140	6.109	6.131	23,557	+0.01(+0.21%)
Nov 13, 2003	6.114	6.140	6.096	6.118	40,879	-0.03(-0.49%)
Nov 12, 2003	6.148	6.148	6.118	6.148	39,262	-0.01(-0.21%)
Nov 11, 2003	6.166	6.174	6.157	6.161	54,044	-0.03(-0.49%)
Nov 10, 2003	6.213	6.213	6.192	6.192	18,938	-0.01(-0.14%)
Nov 07, 2003	6.200	6.200	6.200	6.200	30,717	-0.03(-0.42%)
Nov 06, 2003	6.270	6.270	6.226	6.226	27,714	-0.04(-0.69%)
Nov 05, 2003	6.257	6.270	6.239	6.270	11,085	+0.02(+0.35%)
Nov 04, 2003	6.265	6.265	6.248	6.248	27,945	+0.06(+0.98%)