BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	5.930	5.951	5.904	5.951	31,950	+0.03(+0.59%)
May 28, 2002	5.917	5.917	5.908	5.917	31,720	+0.00(+0.00%)
May 27, 2002	5.917	5.917	5.904	5.917	9,654	+0.00(+0.00%)
May 24, 2002	5.917	5.917	5.904	5.917	9,654	+0.01(+0.22%)
May 23, 2002	5.882	5.917	5.882	5.904	42,294	+0.02(+0.37%)
May 22, 2002	5.851	5.904	5.851	5.882	712,564	+0.01(+0.22%)
May 21, 2002	5.847	5.873	5.847	5.869	48,500	+0.03(+0.45%)
May 20, 2002	5.834	5.847	5.830	5.843	17,929	+0.01(+0.15%)
May 17, 2002	5.856	5.864	5.830	5.834	14,940	-0.02(-0.30%)
May 16, 2002	5.825	5.851	5.825	5.851	13,791	+0.02(+0.30%)
May 15, 2002	5.821	5.838	5.817	5.834	29,422	+0.03(+0.60%)
May 14, 2002	5.799	5.830	5.799	5.799	48,730	-0.02(-0.30%)
May 13, 2002	5.856	5.873	5.817	5.817	21,836	-0.06(-0.96%)
May 10, 2002	5.825	5.873	5.825	5.873	38,616	+0.07(+1.12%)
May 09, 2002	5.790	5.825	5.790	5.808	31,260	+0.01(+0.23%)
May 08, 2002	5.817	5.821	5.795	5.795	27,813	-0.03(-0.45%)
May 07, 2002	5.817	5.847	5.812	5.821	30,571	+0.00(+0.07%)
May 06, 2002	5.817	5.851	5.817	5.817	3,723,726	+0.01(+0.22%)
May 03, 2002	5.838	5.856	5.804	5.804	31,490	-0.05(-0.89%)
May 02, 2002	5.847	5.860	5.838	5.856	27,353	+0.01(+0.15%)
May 01, 2002	5.860	5.864	5.847	5.847	9,654	-0.00(-0.07%)
Apr 30, 2002	5.873	5.873	5.830	5.851	53,557	-0.02(-0.37%)
Apr 29, 2002	5.895	5.899	5.873	5.873	50,569	-0.00(-0.07%)
Apr 26, 2002	5.864	5.904	5.838	5.878	48,500	+0.04(+0.75%)
Apr 25, 2002	5.830	5.851	5.812	5.834	20,917	-0.02(-0.30%)
Apr 24, 2002	5.825	5.851	5.808	5.851	35,398	+0.04(+0.75%)
Apr 23, 2002	5.799	5.825	5.799	5.808	25,514	+0.00(+0.00%)
Apr 22, 2002	5.790	5.808	5.790	5.808	21,147	+0.01(+0.23%)
Apr 19, 2002	5.786	5.799	5.773	5.795	35,858	+0.02(+0.30%)
Apr 18, 2002	5.769	5.786	5.769	5.777	14,711	+0.00(+0.00%)
Apr 17, 2002	5.764	5.782	5.756	5.777	72,865	+0.00(+0.00%)
Apr 16, 2002	5.777	5.782	5.743	5.777	55,626	+0.04(+0.76%)
Apr 15, 2002	5.743	5.747	5.730	5.734	28,962	+0.00(+0.08%)
Apr 12, 2002	5.743	5.743	5.695	5.730	70,337	+0.00(+0.08%)
Apr 11, 2002	5.699	5.743	5.699	5.725	41,374	-0.04(-0.68%)
Apr 10, 2002	5.738	5.764	5.734	5.764	22,756	+0.02(+0.30%)
Apr 09, 2002	5.725	5.747	5.725	5.747	4,160,459	+0.01(+0.15%)
Apr 08, 2002	5.743	5.764	5.738	5.738	33,789	+0.00(+0.08%)
Apr 05, 2002	5.738	5.751	5.730	5.734	48,730	+0.01(+0.23%)
Apr 04, 2002	5.747	5.747	5.721	5.721	28,732	-0.01(-0.23%)
Apr 03, 2002	5.721	5.734	5.699	5.734	28,272	+0.00(+0.00%)
Apr 02, 2002	5.690	5.734	5.682	5.734	56,315	+0.04(+0.69%)
Apr 01, 2002	5.751	5.760	5.695	5.695	3,470,880	-0.04(-0.68%)
Mar 29, 2002	5.782	5.782	5.730	5.734	16,320	+0.00(+0.00%)
Mar 28, 2002	5.782	5.782	5.730	5.734	16,320	-0.05(-0.83%)
Mar 27, 2002	5.751	5.782	5.743	5.782	1,976,793	+0.04(+0.68%)
Mar 26, 2002	5.743	5.764	5.708	5.743	77,462	+0.00(+0.08%)
Mar 25, 2002	5.725	5.738	5.721	5.738	28,272	-0.02(-0.30%)
Mar 22, 2002	5.721	5.756	5.721	5.756	34,249	+0.00(+0.00%)
Mar 21, 2002	5.695	5.756	5.695	5.756	26,204	+0.06(+1.07%)
Mar 20, 2002	5.717	5.717	5.695	5.695	22,985	-0.03(-0.53%)
Mar 19, 2002	5.764	5.764	5.725	5.725	35,858	-0.04(-0.68%)
Mar 18, 2002	5.799	5.799	5.764	5.764	27,583	-0.00(-0.08%)
Mar 15, 2002	5.782	5.799	5.751	5.769	50,798	+0.01(+0.23%)
Mar 14, 2002	5.764	5.812	5.756	5.756	43,903	-0.02(-0.38%)
Mar 13, 2002	5.773	5.782	5.734	5.777	34,249	-0.01(-0.15%)
Mar 12, 2002	5.851	5.851	5.751	5.786	60,453	-0.03(-0.60%)
Mar 11, 2002	5.886	5.886	5.821	5.821	35,628	-0.07(-1.11%)
Mar 08, 2002	5.973	5.978	5.886	5.886	70,337	-0.11(-1.81%)
Mar 07, 2002	6.004	6.004	5.973	5.995	17,009	-0.01(-0.14%)
Mar 06, 2002	5.982	6.004	5.982	6.004	15,170	+0.00(+0.07%)
Mar 05, 2002	5.973	5.999	5.969	5.999	30,801	+0.03(+0.44%)
Mar 04, 2002	5.973	5.991	5.973	5.973	11,033	+0.00(+0.00%)