BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	5.873	5.895	5.848	5.895	32,256	+0.03(+0.59%)
May 28, 2002	5.861	5.861	5.852	5.861	32,024	+0.00(+0.00%)
May 27, 2002	5.861	5.861	5.848	5.861	9,746	+0.00(+0.00%)
May 24, 2002	5.861	5.861	5.848	5.861	9,746	+0.01(+0.22%)
May 23, 2002	5.826	5.861	5.826	5.848	42,699	+0.02(+0.37%)
May 22, 2002	5.796	5.848	5.796	5.826	719,390	+0.01(+0.22%)
May 21, 2002	5.792	5.817	5.792	5.813	48,964	+0.03(+0.45%)
May 20, 2002	5.779	5.792	5.774	5.787	18,100	+0.01(+0.15%)
May 17, 2002	5.800	5.809	5.774	5.779	15,083	-0.02(-0.30%)
May 16, 2002	5.770	5.796	5.770	5.796	13,923	+0.02(+0.30%)
May 15, 2002	5.766	5.783	5.761	5.779	29,703	+0.03(+0.60%)
May 14, 2002	5.744	5.774	5.744	5.744	49,197	-0.02(-0.30%)
May 13, 2002	5.800	5.817	5.761	5.761	22,045	-0.06(-0.96%)
May 10, 2002	5.770	5.817	5.770	5.817	38,986	+0.06(+1.12%)
May 09, 2002	5.736	5.770	5.736	5.753	31,560	+0.01(+0.23%)
May 08, 2002	5.761	5.766	5.740	5.740	28,079	-0.03(-0.45%)
May 07, 2002	5.761	5.792	5.757	5.766	30,864	+0.00(+0.07%)
May 06, 2002	5.761	5.796	5.761	5.761	3,759,396	+0.01(+0.22%)
May 03, 2002	5.783	5.800	5.748	5.748	31,792	-0.05(-0.89%)
May 02, 2002	5.792	5.804	5.783	5.800	27,615	+0.01(+0.15%)
May 01, 2002	5.804	5.809	5.792	5.792	9,746	-0.00(-0.07%)
Apr 30, 2002	5.817	5.817	5.774	5.796	54,070	-0.02(-0.37%)
Apr 29, 2002	5.839	5.843	5.817	5.817	51,053	-0.00(-0.07%)
Apr 26, 2002	5.809	5.848	5.783	5.822	48,964	+0.04(+0.75%)
Apr 25, 2002	5.774	5.796	5.757	5.779	21,117	-0.02(-0.30%)
Apr 24, 2002	5.770	5.796	5.753	5.796	35,737	+0.04(+0.75%)
Apr 23, 2002	5.744	5.770	5.744	5.753	25,758	+0.00(+0.00%)
Apr 22, 2002	5.736	5.753	5.736	5.753	21,349	+0.01(+0.23%)
Apr 19, 2002	5.731	5.744	5.718	5.740	36,201	+0.02(+0.30%)
Apr 18, 2002	5.714	5.731	5.714	5.723	14,851	+0.00(+0.00%)
Apr 17, 2002	5.710	5.727	5.701	5.723	73,563	+0.00(+0.00%)
Apr 16, 2002	5.723	5.727	5.688	5.723	56,158	+0.04(+0.76%)
Apr 15, 2002	5.688	5.692	5.675	5.680	29,239	+0.00(+0.08%)
Apr 12, 2002	5.688	5.688	5.641	5.675	71,010	+0.00(+0.08%)
Apr 11, 2002	5.645	5.688	5.645	5.671	41,771	-0.04(-0.68%)
Apr 10, 2002	5.684	5.710	5.680	5.710	22,974	+0.02(+0.30%)
Apr 09, 2002	5.671	5.692	5.671	5.692	4,200,313	+0.01(+0.15%)
Apr 08, 2002	5.688	5.710	5.684	5.684	34,113	+0.00(+0.08%)
Apr 05, 2002	5.684	5.697	5.675	5.680	49,197	+0.01(+0.23%)
Apr 04, 2002	5.692	5.692	5.667	5.667	29,007	-0.01(-0.23%)
Apr 03, 2002	5.667	5.680	5.645	5.680	28,543	+0.00(+0.00%)
Apr 02, 2002	5.636	5.680	5.628	5.680	56,855	+0.04(+0.69%)
Apr 01, 2002	5.697	5.705	5.641	5.641	3,504,129	-0.04(-0.68%)
Mar 29, 2002	5.727	5.727	5.675	5.680	16,476	+0.00(+0.00%)
Mar 28, 2002	5.727	5.727	5.675	5.680	16,476	-0.05(-0.83%)
Mar 27, 2002	5.697	5.727	5.688	5.727	1,995,729	+0.04(+0.68%)
Mar 26, 2002	5.688	5.710	5.654	5.688	78,204	+0.00(+0.08%)
Mar 25, 2002	5.671	5.684	5.667	5.684	28,543	-0.02(-0.30%)
Mar 22, 2002	5.667	5.701	5.667	5.701	34,577	+0.00(+0.00%)
Mar 21, 2002	5.641	5.701	5.641	5.701	26,455	+0.06(+1.07%)
Mar 20, 2002	5.662	5.662	5.641	5.641	23,206	-0.03(-0.53%)
Mar 19, 2002	5.710	5.710	5.671	5.671	36,201	-0.04(-0.68%)
Mar 18, 2002	5.744	5.744	5.710	5.710	27,847	-0.00(-0.08%)
Mar 15, 2002	5.727	5.744	5.697	5.714	51,285	+0.01(+0.23%)
Mar 14, 2002	5.710	5.757	5.701	5.701	44,323	-0.02(-0.38%)
Mar 13, 2002	5.718	5.727	5.680	5.723	34,577	-0.01(-0.15%)
Mar 12, 2002	5.796	5.796	5.697	5.731	61,032	-0.03(-0.60%)
Mar 11, 2002	5.830	5.830	5.766	5.766	35,969	-0.06(-1.11%)
Mar 08, 2002	5.917	5.921	5.830	5.830	71,010	-0.11(-1.81%)
Mar 07, 2002	5.947	5.947	5.917	5.938	17,172	-0.01(-0.14%)
Mar 06, 2002	5.925	5.947	5.925	5.947	15,316	+0.00(+0.07%)
Mar 05, 2002	5.917	5.942	5.912	5.942	31,096	+0.03(+0.44%)
Mar 04, 2002	5.917	5.934	5.917	5.917	11,138	+0.00(+0.00%)
Mar 01, 2002	5.921	5.934	5.912	5.917	27,383	-0.01(-0.22%)
Feb 28, 2002	5.929	5.929	5.912	5.929	21,581	+0.00(+0.00%)
Feb 27, 2002	5.917	5.934	5.912	5.929	33,184	-0.01(-0.15%)
Feb 26, 2002	5.925	5.938	5.917	5.938	35,041	+0.02(+0.36%)
Feb 25, 2002	5.917	5.925	5.895	5.917	24,366	+0.02(+0.37%)
Feb 22, 2002	5.895	5.925	5.882	5.895	28,775	+0.02(+0.37%)
Feb 21, 2002	5.865	5.899	5.865	5.873	17,868	-0.01(-0.15%)
Feb 20, 2002	5.882	5.882	5.843	5.882	22,277	+0.02(+0.29%)
Feb 19, 2002	5.886	5.895	5.865	5.865	31,096	-0.00(-0.07%)
Feb 18, 2002	5.886	5.891	5.869	5.869	21,581	+0.00(+0.00%)
Feb 15, 2002	5.886	5.891	5.869	5.869	21,581	+0.00(+0.00%)
Feb 14, 2002	5.865	5.895	5.865	5.869	18,100	-0.02(-0.37%)
Feb 13, 2002	5.899	5.899	5.848	5.891	107,676	-0.03(-0.44%)
Feb 12, 2002	5.904	5.917	5.895	5.917	35,969	+0.01(+0.22%)
Feb 11, 2002	5.895	5.925	5.895	5.904	41,306	-0.03(-0.44%)
Feb 08, 2002	5.878	5.929	5.878	5.929	37,826	+0.03(+0.51%)
Feb 07, 2002	5.869	5.899	5.869	5.899	28,311	+0.03(+0.51%)
Feb 06, 2002	5.882	5.895	5.869	5.869	72,635	+0.00(+0.07%)
Feb 05, 2002	5.830	5.865	5.822	5.865	30,864	+0.03(+0.59%)
Feb 04, 2002	5.856	5.856	5.830	5.830	30,400	-0.01(-0.22%)
Feb 01, 2002	5.839	5.843	5.796	5.843	37,129	+0.01(+0.22%)
Jan 31, 2002	5.839	5.843	5.822	5.830	25,758	+0.00(+0.07%)
Jan 30, 2002	5.813	5.826	5.813	5.826	8,122	+0.01(+0.15%)
Jan 29, 2002	5.779	5.817	5.779	5.817	31,792	+0.03(+0.60%)
Jan 28, 2002	5.774	5.783	5.753	5.783	32,256	+0.01(+0.15%)
Jan 25, 2002	5.770	5.774	5.757	5.774	18,100	+0.03(+0.45%)
Jan 24, 2002	5.770	5.779	5.748	5.748	55,694	-0.02(-0.37%)
Jan 23, 2002	5.792	5.792	5.761	5.770	19,029	+0.01(+0.15%)
Jan 22, 2002	5.774	5.792	5.757	5.761	32,024	+0.00(+0.07%)
Jan 21, 2002	5.779	5.804	5.757	5.757	32,256	+0.00(+0.00%)
Jan 18, 2002	5.779	5.804	5.757	5.757	32,256	-0.03(-0.45%)
Jan 17, 2002	5.774	5.809	5.774	5.783	70,314	-0.03(-0.45%)
Jan 16, 2002	5.787	5.809	5.783	5.809	25,062	+0.01(+0.22%)
Jan 15, 2002	5.817	5.817	5.796	5.796	19,261	-0.02(-0.30%)
Jan 14, 2002	5.774	5.813	5.774	5.813	24,598	+0.07(+1.28%)
Jan 11, 2002	5.774	5.774	5.727	5.740	35,737	-0.07(-1.26%)
Jan 10, 2002	5.744	5.813	5.736	5.813	42,235	+0.04(+0.67%)