BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	6.352	6.382	6.300	6.339	89,842	+0.03(+0.48%)
Jun 27, 2003	6.326	6.343	6.300	6.309	31,641	-0.01(-0.21%)
Jun 26, 2003	6.291	6.356	6.291	6.322	61,203	+0.02(+0.34%)
Jun 25, 2003	6.343	6.382	6.300	6.300	48,732	+0.02(+0.28%)
Jun 24, 2003	6.352	6.352	6.283	6.283	25,867	-0.06(-0.96%)
Jun 23, 2003	6.278	6.360	6.244	6.343	116,633	+0.07(+1.17%)
Jun 20, 2003	6.313	6.313	6.257	6.270	24,481	-0.02(-0.34%)
Jun 19, 2003	6.326	6.326	6.265	6.291	32,564	-0.03(-0.48%)
Jun 18, 2003	6.343	6.343	6.300	6.322	76,908	-0.02(-0.34%)
Jun 17, 2003	6.356	6.360	6.283	6.343	64,437	-0.02(-0.27%)
Jun 16, 2003	6.330	6.369	6.283	6.360	63,744	+0.06(+0.96%)
Jun 13, 2003	6.265	6.347	6.265	6.300	85,685	+0.04(+0.62%)
Jun 12, 2003	6.239	6.270	6.231	6.261	52,427	-0.05(-0.82%)
Jun 11, 2003	6.257	6.313	6.252	6.313	87,763	+0.06(+0.90%)
Jun 10, 2003	6.261	6.265	6.218	6.257	61,896	-0.00(-0.07%)
Jun 09, 2003	6.270	6.270	6.226	6.261	83,837	-0.02(-0.28%)
Jun 06, 2003	6.278	6.283	6.257	6.278	33,026	-0.01(-0.14%)
Jun 05, 2003	6.252	6.300	6.239	6.287	65,129	+0.01(+0.21%)
Jun 04, 2003	6.257	6.278	6.231	6.274	73,213	+0.02(+0.35%)
Jun 03, 2003	6.265	6.270	6.239	6.252	54,505	-0.03(-0.41%)
Jun 02, 2003	6.296	6.304	6.265	6.278	41,341	-0.02(-0.34%)
May 30, 2003	6.300	6.322	6.291	6.300	51,965	+0.01(+0.14%)
May 29, 2003	6.300	6.300	6.283	6.291	16,628	-0.01(-0.14%)
May 28, 2003	6.291	6.300	6.231	6.300	51,503	+0.01(+0.14%)
May 27, 2003	6.274	6.291	6.231	6.291	47,346	+0.02(+0.35%)
May 23, 2003	6.235	6.274	6.231	6.270	9,007	+0.00(+0.07%)
May 22, 2003	6.226	6.274	6.222	6.265	24,019	+0.02(+0.28%)
May 21, 2003	6.226	6.274	6.218	6.248	65,360	-0.01(-0.21%)
May 20, 2003	6.218	6.283	6.218	6.261	48,962	+0.01(+0.14%)
May 19, 2003	6.265	6.278	6.235	6.252	36,029	-0.03(-0.55%)
May 16, 2003	6.244	6.287	6.222	6.287	37,184	+0.04(+0.69%)
May 15, 2003	6.148	6.252	6.148	6.244	49,886	+0.05(+0.84%)
May 14, 2003	6.127	6.192	6.122	6.192	60,510	+0.06(+1.06%)
May 13, 2003	6.105	6.127	6.075	6.127	54,274	+0.02(+0.35%)
May 12, 2003	6.083	6.127	6.066	6.105	37,646	+0.03(+0.50%)
May 09, 2003	6.062	6.105	6.062	6.075	18,245	-0.04(-0.64%)
May 08, 2003	6.062	6.114	6.053	6.114	13,857	+0.06(+1.00%)
May 07, 2003	6.083	6.088	6.053	6.053	15,705	-0.03(-0.50%)
May 06, 2003	6.062	6.088	6.049	6.083	31,872	+0.03(+0.43%)
May 05, 2003	6.049	6.057	6.027	6.057	30,486	+0.01(+0.14%)
May 02, 2003	6.049	6.049	6.023	6.049	15,705	+0.01(+0.14%)
May 01, 2003	6.049	6.053	6.027	6.040	33,950	+0.00(+0.07%)
Apr 30, 2003	6.036	6.036	6.018	6.036	14,088	+0.02(+0.36%)
Apr 29, 2003	6.018	6.027	6.010	6.014	36,491	+0.00(+0.07%)
Apr 28, 2003	6.014	6.018	5.979	6.010	73,213	+0.00(+0.00%)
Apr 25, 2003	5.997	6.010	5.975	6.010	19,862	+0.03(+0.58%)
Apr 24, 2003	5.958	5.997	5.958	5.975	37,184	-0.03(-0.50%)
Apr 23, 2003	5.997	6.005	5.997	6.005	9,238	+0.03(+0.51%)
Apr 22, 2003	5.984	6.001	5.971	5.975	30,948	-0.01(-0.14%)
Apr 21, 2003	5.984	5.997	5.971	5.984	44,112	+0.03(+0.51%)
Apr 17, 2003	5.966	5.992	5.953	5.953	50,117	+0.00(+0.00%)
Apr 16, 2003	5.928	5.953	5.928	5.953	25,636	+0.04(+0.66%)
Apr 15, 2003	5.932	5.940	5.910	5.915	15,012	-0.03(-0.51%)
Apr 14, 2003	5.936	5.953	5.910	5.945	40,186	+0.01(+0.22%)
Apr 11, 2003	5.932	5.940	5.897	5.932	60,510	+0.01(+0.15%)
Apr 10, 2003	5.910	5.923	5.897	5.923	49,886	+0.02(+0.37%)
Apr 09, 2003	5.906	5.906	5.889	5.902	28,407	+0.00(+0.00%)
Apr 08, 2003	5.889	5.906	5.889	5.902	31,872	+0.01(+0.22%)
Apr 07, 2003	5.958	5.958	5.889	5.889	47,577	-0.07(-1.23%)
Apr 04, 2003	5.932	5.962	5.928	5.962	36,953	+0.00(+0.00%)
Apr 03, 2003	5.953	5.962	5.936	5.962	23,557	+0.02(+0.36%)
Apr 02, 2003	5.949	5.975	5.940	5.940	41,341	+0.01(+0.15%)