BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.062	6.084	6.062	6.071	23,786	-0.01(-0.14%)
Jul 30, 2002	6.071	6.097	6.058	6.079	41,107	+0.03(+0.43%)
Jul 29, 2002	6.040	6.084	6.040	6.053	66,049	+0.01(+0.22%)
Jul 26, 2002	6.019	6.058	5.989	6.040	21,939	-0.02(-0.29%)
Jul 25, 2002	6.066	6.075	5.984	6.058	53,578	-0.02(-0.36%)
Jul 24, 2002	6.075	6.084	6.075	6.079	37,874	+0.00(+0.00%)
Jul 23, 2002	6.062	6.101	6.062	6.079	28,405	+0.03(+0.43%)
Jul 22, 2002	6.062	6.062	6.023	6.053	35,564	-0.01(-0.14%)
Jul 19, 2002	6.002	6.062	6.002	6.062	58,890	-0.03(-0.50%)
Jul 17, 2002	6.062	6.092	6.040	6.092	30,715	+0.04(+0.64%)
Jul 12, 2002	6.058	6.062	6.045	6.053	57,504	+0.01(+0.14%)
Jul 11, 2002	5.984	6.084	5.984	6.045	48,497	-0.02(-0.29%)
Jul 10, 2002	6.062	6.149	6.036	6.062	74,594	+0.00(+0.00%)
Jul 09, 2002	6.015	6.062	5.989	6.062	91,221	+0.04(+0.65%)
Jul 08, 2002	6.019	6.023	6.019	6.023	67,896	+0.03(+0.43%)
Jul 05, 2002	6.015	6.032	5.997	5.997	12,470	-0.02(-0.29%)
Jul 04, 2002	6.015	6.019	5.976	6.015	33,255	+0.00(+0.00%)
Jul 03, 2002	6.015	6.019	5.976	6.015	33,255	+0.00(+0.07%)
Jul 02, 2002	5.984	6.015	5.954	6.010	59,351	+0.03(+0.43%)
Jul 01, 2002	5.941	5.997	5.941	5.984	40,876	+0.05(+0.88%)
Jun 28, 2002	5.945	5.945	5.893	5.932	16,858	+0.03(+0.51%)
Jun 27, 2002	5.950	5.950	5.902	5.902	7,390	-0.05(-0.87%)
Jun 26, 2002	5.906	5.954	5.885	5.954	62,123	+0.07(+1.25%)
Jun 25, 2002	5.885	5.898	5.880	5.880	35,103	-0.00(-0.07%)
Jun 21, 2002	5.893	5.893	5.889	5.885	57,273	-0.01(-0.15%)
Jun 20, 2002	5.889	5.906	5.880	5.893	59,120	+0.00(+0.07%)
Jun 19, 2002	5.911	5.928	5.889	5.889	49,883	-0.02(-0.37%)
Jun 18, 2002	5.906	5.911	5.885	5.911	43,878	+0.02(+0.37%)
Jun 17, 2002	5.893	5.911	5.889	5.889	38,336	-0.02(-0.37%)
Jun 14, 2002	5.893	5.915	5.889	5.911	18,244	+0.03(+0.44%)
Jun 12, 2002	5.889	5.889	5.854	5.885	33,486	-0.00(-0.07%)
Jun 11, 2002	5.880	5.889	5.880	5.889	9,006	+0.01(+0.15%)
Jun 10, 2002	5.867	5.880	5.863	5.880	28,867	-0.03(-0.51%)
Jun 07, 2002	5.902	5.915	5.885	5.911	15,704	+0.01(+0.15%)
Jun 06, 2002	5.876	5.902	5.876	5.902	9,468	+0.03(+0.52%)
Jun 05, 2002	5.902	5.915	5.872	5.872	32,562	-0.05(-0.88%)
May 31, 2002	5.902	5.924	5.876	5.924	32,100	+0.03(+0.59%)
May 28, 2002	5.889	5.889	5.880	5.889	31,869	+0.00(+0.00%)
May 27, 2002	5.889	5.889	5.876	5.889	9,699	+0.00(+0.00%)
May 24, 2002	5.889	5.889	5.876	5.889	9,699	+0.01(+0.22%)
May 23, 2002	5.854	5.889	5.854	5.876	42,493	+0.02(+0.37%)
May 22, 2002	5.824	5.876	5.824	5.854	715,918	+0.01(+0.22%)
May 21, 2002	5.820	5.846	5.820	5.841	48,728	+0.03(+0.45%)
May 20, 2002	5.807	5.820	5.802	5.815	18,013	+0.01(+0.15%)
May 17, 2002	5.828	5.837	5.802	5.807	15,011	-0.02(-0.30%)
May 16, 2002	5.798	5.824	5.798	5.824	13,856	+0.02(+0.30%)
May 15, 2002	5.794	5.811	5.789	5.807	29,560	+0.03(+0.60%)
May 14, 2002	5.772	5.802	5.772	5.772	48,959	-0.02(-0.30%)
May 13, 2002	5.828	5.846	5.789	5.789	21,939	-0.06(-0.96%)
May 10, 2002	5.798	5.846	5.798	5.846	38,798	+0.06(+1.12%)
May 09, 2002	5.763	5.798	5.763	5.781	31,408	+0.01(+0.23%)
May 08, 2002	5.789	5.794	5.768	5.768	27,943	-0.03(-0.45%)
May 07, 2002	5.789	5.820	5.785	5.794	30,715	+0.00(+0.07%)
May 06, 2002	5.789	5.824	5.789	5.789	3,741,249	+0.01(+0.22%)
May 03, 2002	5.811	5.828	5.776	5.776	31,638	-0.05(-0.89%)
May 02, 2002	5.820	5.833	5.811	5.828	27,482	+0.01(+0.15%)