BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.625	6.669	6.617	6.647	64,135	+0.02(+0.33%)
Mar 30, 2004	6.604	6.630	6.604	6.625	93,789	+0.02(+0.33%)
Mar 29, 2004	6.612	6.621	6.595	6.604	143,212	-0.01(-0.13%)
Mar 26, 2004	6.617	6.617	6.595	6.612	27,355	-0.00(-0.07%)
Mar 25, 2004	6.621	6.625	6.617	6.617	39,078	-0.00(-0.07%)
Mar 24, 2004	6.617	6.630	6.604	6.621	37,239	+0.02(+0.26%)
Mar 23, 2004	6.599	6.621	6.577	6.604	41,377	+0.00(+0.07%)
Mar 22, 2004	6.604	6.604	6.582	6.599	25,516	+0.01(+0.20%)
Mar 19, 2004	6.621	6.621	6.586	6.586	56,089	-0.03(-0.53%)
Mar 18, 2004	6.634	6.647	6.617	6.621	48,503	-0.02(-0.33%)
Mar 17, 2004	6.617	6.643	6.612	6.643	49,653	+0.03(+0.46%)
Mar 16, 2004	6.604	6.625	6.604	6.612	41,837	+0.02(+0.33%)
Mar 15, 2004	6.599	6.621	6.591	6.591	37,699	+0.00(+0.07%)
Mar 12, 2004	6.573	6.586	6.551	6.586	74,249	+0.02(+0.26%)
Mar 11, 2004	6.656	6.656	6.569	6.569	91,490	-0.08(-1.18%)
Mar 10, 2004	6.678	6.695	6.647	6.647	60,917	-0.03(-0.46%)
Mar 09, 2004	6.634	6.699	6.634	6.678	82,525	+0.05(+0.72%)
Mar 08, 2004	6.621	6.634	6.612	6.630	20,458	+0.01(+0.13%)
Mar 05, 2004	6.569	6.625	6.569	6.621	111,949	+0.07(+1.00%)
Mar 04, 2004	6.551	6.586	6.517	6.556	75,399	+0.03(+0.47%)
Mar 03, 2004	6.525	6.538	6.521	6.525	47,354	+0.00(+0.00%)
Mar 02, 2004	6.530	6.530	6.508	6.525	22,757	+0.00(+0.00%)
Mar 01, 2004	6.547	6.560	6.521	6.525	48,503	+0.01(+0.13%)
Feb 27, 2004	6.525	6.569	6.517	6.517	37,699	-0.05(-0.79%)
Feb 26, 2004	6.512	6.573	6.512	6.569	24,826	+0.06(+0.87%)
Feb 25, 2004	6.525	6.564	6.460	6.512	104,593	+0.01(+0.13%)
Feb 24, 2004	6.569	6.569	6.495	6.504	46,205	-0.04(-0.60%)
Feb 23, 2004	6.525	6.608	6.525	6.543	115,857	+0.02(+0.27%)
Feb 20, 2004	6.551	6.551	6.525	6.525	42,527	-0.03(-0.40%)
Feb 19, 2004	6.556	6.556	6.525	6.551	42,756	-0.00(-0.07%)
Feb 18, 2004	6.551	6.560	6.538	6.556	28,274	+0.01(+0.13%)
Feb 17, 2004	6.556	6.556	6.521	6.547	47,814	-0.00(-0.07%)
Feb 13, 2004	6.556	6.560	6.547	6.551	21,378	+0.00(+0.07%)
Feb 12, 2004	6.591	6.591	6.534	6.547	31,263	-0.04(-0.66%)
Feb 11, 2004	6.643	6.647	6.586	6.591	43,216	-0.02(-0.33%)
Feb 10, 2004	6.634	6.651	6.612	6.612	52,181	-0.01(-0.13%)
Feb 09, 2004	6.651	6.651	6.617	6.621	25,975	-0.02(-0.26%)
Feb 06, 2004	6.660	6.660	6.630	6.638	57,468	+0.00(+0.07%)
Feb 05, 2004	6.621	6.656	6.621	6.634	72,180	+0.03(+0.46%)
Feb 04, 2004	6.604	6.630	6.604	6.604	48,963	+0.01(+0.13%)
Feb 03, 2004	6.643	6.643	6.564	6.595	58,848	-0.03(-0.46%)
Feb 02, 2004	6.521	6.625	6.508	6.625	45,055	+0.13(+2.08%)
Jan 30, 2004	6.438	6.495	6.417	6.490	51,722	+0.08(+1.22%)
Jan 29, 2004	6.547	6.560	6.386	6.412	42,527	-0.11(-1.73%)
Jan 28, 2004	6.599	6.608	6.525	6.525	84,364	-0.04(-0.66%)
Jan 27, 2004	6.612	6.612	6.569	6.569	42,986	-0.04(-0.66%)
Jan 26, 2004	6.591	6.630	6.547	6.612	118,845	+0.02(+0.33%)
Jan 23, 2004	6.612	6.638	6.591	6.591	41,377	-0.03(-0.53%)
Jan 22, 2004	6.582	6.634	6.582	6.625	84,594	+0.06(+0.86%)
Jan 21, 2004	6.556	6.569	6.525	6.569	41,147	+0.03(+0.47%)
Jan 20, 2004	6.477	6.547	6.451	6.538	108,271	+0.02(+0.27%)
Jan 16, 2004	6.499	6.547	6.460	6.521	62,526	+0.02(+0.33%)
Jan 15, 2004	6.460	6.504	6.430	6.499	54,710	+0.04(+0.61%)
Jan 14, 2004	6.456	6.495	6.430	6.460	47,814	+0.03(+0.47%)
Jan 13, 2004	6.460	6.504	6.417	6.430	64,824	-0.04(-0.67%)
Jan 12, 2004	6.460	6.517	6.425	6.473	72,870	+0.03(+0.40%)
Jan 09, 2004	6.395	6.521	6.395	6.447	42,756	+0.07(+1.02%)
Jan 08, 2004	6.399	6.438	6.360	6.382	50,802	-0.00(-0.07%)
Jan 07, 2004	6.395	6.421	6.395	6.386	41,837	-0.03(-0.47%)
Jan 06, 2004	6.343	6.417	6.321	6.417	48,273	+0.08(+1.30%)
Jan 05, 2004	6.286	6.338	6.286	6.334	31,952	+0.05(+0.83%)