BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.330	6.352	6.321	6.330	51,718	+0.01(+0.14%)
May 29, 2003	6.330	6.330	6.313	6.321	16,549	-0.01(-0.14%)
May 28, 2003	6.321	6.330	6.260	6.330	51,258	+0.01(+0.14%)
May 27, 2003	6.304	6.321	6.260	6.321	47,121	+0.02(+0.35%)
May 23, 2003	6.265	6.304	6.260	6.300	8,964	+0.00(+0.07%)
May 22, 2003	6.256	6.304	6.252	6.295	23,905	+0.02(+0.28%)
May 21, 2003	6.256	6.304	6.247	6.278	65,050	-0.01(-0.21%)
May 20, 2003	6.247	6.313	6.247	6.291	48,730	+0.01(+0.14%)
May 19, 2003	6.295	6.308	6.265	6.282	35,858	-0.03(-0.55%)
May 16, 2003	6.273	6.317	6.252	6.317	37,007	+0.04(+0.69%)
May 15, 2003	6.178	6.282	6.178	6.273	49,649	+0.05(+0.84%)
May 14, 2003	6.156	6.221	6.152	6.221	60,223	+0.07(+1.06%)
May 13, 2003	6.134	6.156	6.104	6.156	54,017	+0.02(+0.35%)
May 12, 2003	6.112	6.156	6.095	6.134	37,467	+0.03(+0.50%)
May 09, 2003	6.091	6.134	6.091	6.104	18,158	-0.04(-0.64%)
May 08, 2003	6.091	6.143	6.082	6.143	13,791	+0.06(+1.00%)
May 07, 2003	6.112	6.117	6.082	6.082	15,630	-0.03(-0.50%)
May 06, 2003	6.091	6.117	6.078	6.112	31,720	+0.03(+0.43%)
May 05, 2003	6.078	6.086	6.056	6.086	30,341	+0.01(+0.14%)
May 02, 2003	6.078	6.078	6.052	6.078	15,630	+0.01(+0.14%)
May 01, 2003	6.078	6.082	6.056	6.069	33,789	+0.00(+0.07%)
Apr 30, 2003	6.065	6.065	6.047	6.065	14,021	+0.02(+0.36%)
Apr 29, 2003	6.047	6.056	6.038	6.043	36,317	+0.00(+0.07%)
Apr 28, 2003	6.043	6.047	6.008	6.038	72,865	+0.00(+0.00%)
Apr 25, 2003	6.025	6.038	6.004	6.038	19,767	+0.03(+0.58%)
Apr 24, 2003	5.986	6.025	5.986	6.004	37,007	-0.03(-0.50%)
Apr 23, 2003	6.025	6.034	6.025	6.034	9,194	+0.03(+0.51%)
Apr 22, 2003	6.012	6.030	5.999	6.004	30,801	-0.01(-0.14%)
Apr 21, 2003	6.012	6.025	5.999	6.012	43,903	+0.03(+0.51%)
Apr 17, 2003	5.995	6.021	5.982	5.982	49,879	+0.00(+0.00%)
Apr 16, 2003	5.956	5.982	5.956	5.982	25,514	+0.04(+0.66%)
Apr 15, 2003	5.960	5.969	5.938	5.943	14,940	-0.03(-0.51%)
Apr 14, 2003	5.965	5.982	5.938	5.973	39,995	+0.01(+0.22%)
Apr 11, 2003	5.960	5.969	5.925	5.960	60,223	+0.01(+0.15%)
Apr 10, 2003	5.938	5.951	5.925	5.951	49,649	+0.02(+0.37%)
Apr 09, 2003	5.934	5.934	5.917	5.930	28,272	+0.00(+0.00%)
Apr 08, 2003	5.917	5.934	5.917	5.930	31,720	+0.01(+0.22%)
Apr 07, 2003	5.986	5.986	5.917	5.917	47,351	-0.07(-1.23%)
Apr 04, 2003	5.960	5.991	5.956	5.991	36,777	+0.00(+0.00%)
Apr 03, 2003	5.982	5.991	5.965	5.991	23,445	+0.02(+0.36%)
Apr 02, 2003	5.978	6.004	5.969	5.969	41,144	+0.01(+0.15%)
Apr 01, 2003	5.965	5.982	5.960	5.960	19,997	-0.00(-0.07%)
Mar 31, 2003	5.960	5.986	5.960	5.965	20,457	+0.01(+0.22%)
Mar 28, 2003	5.956	5.969	5.951	5.951	16,320	+0.00(+0.00%)
Mar 27, 2003	5.934	5.969	5.934	5.951	60,682	+0.02(+0.37%)
Mar 26, 2003	5.912	5.930	5.899	5.930	47,121	+0.04(+0.74%)
Mar 25, 2003	5.886	5.904	5.873	5.886	27,123	+0.01(+0.15%)
Mar 24, 2003	5.864	5.917	5.864	5.878	39,306	+0.02(+0.30%)
Mar 21, 2003	5.934	5.934	5.856	5.860	97,690	-0.07(-1.10%)
Mar 20, 2003	5.930	5.951	5.904	5.925	30,801	-0.00(-0.07%)
Mar 19, 2003	5.956	5.973	5.908	5.930	49,879	-0.03(-0.58%)
Mar 18, 2003	5.965	5.991	5.965	5.965	39,535	-0.03(-0.58%)
Mar 17, 2003	6.004	6.008	5.999	5.999	31,031	+0.03(+0.51%)
Mar 14, 2003	6.004	6.004	5.960	5.969	32,410	-0.03(-0.58%)
Mar 13, 2003	6.025	6.025	5.982	6.004	52,178	-0.02(-0.36%)
Mar 12, 2003	6.025	6.025	5.991	6.025	74,244	-0.00(-0.07%)
Mar 11, 2003	6.025	6.047	6.025	6.030	58,154	+0.00(+0.07%)
Mar 10, 2003	5.982	6.025	5.969	6.025	61,602	+0.04(+0.73%)
Mar 07, 2003	5.960	5.978	5.960	5.982	32,410	+0.02(+0.36%)
Mar 06, 2003	6.017	6.017	5.947	5.960	82,979	-0.05(-0.80%)
Mar 05, 2003	5.991	6.008	5.982	6.008	34,478	+0.03(+0.44%)
Mar 04, 2003	5.986	5.999	5.960	5.982	25,514	-0.01(-0.15%)