BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	5.889	5.906	5.880	5.880	13,164	+0.00(+0.00%)
Aug 28, 2003	5.884	5.897	5.854	5.880	34,874	-0.00(-0.07%)
Aug 27, 2003	5.845	5.893	5.819	5.884	64,668	+0.04(+0.67%)
Aug 26, 2003	5.880	5.880	5.815	5.845	60,510	-0.03(-0.44%)
Aug 25, 2003	5.889	5.889	5.871	5.871	10,393	-0.00(-0.07%)
Aug 22, 2003	5.889	5.893	5.876	5.876	13,857	-0.02(-0.29%)
Aug 21, 2003	5.919	5.923	5.893	5.893	19,862	+0.00(+0.07%)
Aug 20, 2003	5.889	5.910	5.884	5.889	51,503	+0.02(+0.37%)
Aug 19, 2003	5.845	5.884	5.845	5.867	39,724	+0.01(+0.22%)
Aug 18, 2003	5.893	5.919	5.824	5.854	121,021	-0.03(-0.44%)
Aug 15, 2003	5.824	5.880	5.815	5.880	30,024	+0.07(+1.27%)
Aug 14, 2003	5.858	5.863	5.806	5.806	75,984	-0.04(-0.74%)
Aug 13, 2003	5.992	5.992	5.832	5.850	86,839	-0.13(-2.24%)
Aug 12, 2003	6.027	6.053	5.984	5.984	43,189	-0.07(-1.14%)
Aug 11, 2003	6.040	6.062	6.023	6.053	43,419	+0.00(+0.00%)
Aug 08, 2003	6.066	6.066	6.005	6.053	52,889	-0.01(-0.21%)
Aug 07, 2003	6.018	6.079	6.018	6.066	51,965	+0.07(+1.16%)
Aug 06, 2003	5.910	6.031	5.910	5.997	94,461	+0.10(+1.69%)
Aug 05, 2003	5.902	5.936	5.889	5.897	71,596	+0.01(+0.15%)
Aug 04, 2003	5.897	5.897	5.815	5.889	62,127	-0.02(-0.37%)
Aug 01, 2003	5.932	5.953	5.910	5.910	31,410	-0.00(-0.07%)
Jul 31, 2003	6.010	6.031	5.871	5.915	107,626	-0.07(-1.23%)
Jul 30, 2003	6.031	6.031	5.962	5.988	77,370	-0.02(-0.36%)
Jul 29, 2003	6.040	6.062	5.979	6.010	62,820	-0.05(-0.86%)
Jul 28, 2003	6.209	6.209	6.027	6.062	148,736	-0.16(-2.64%)
Jul 25, 2003	6.222	6.231	6.205	6.226	49,886	+0.00(+0.07%)
Jul 24, 2003	6.187	6.222	6.153	6.222	74,368	+0.00(+0.07%)
Jul 23, 2003	6.161	6.218	6.161	6.218	90,304	+0.05(+0.77%)
Jul 22, 2003	6.179	6.187	6.131	6.170	44,805	+0.03(+0.49%)
Jul 21, 2003	6.222	6.226	6.140	6.140	42,265	-0.08(-1.25%)
Jul 18, 2003	6.235	6.235	6.192	6.218	20,786	-0.01(-0.14%)
Jul 17, 2003	6.274	6.300	6.192	6.226	40,186	-0.01(-0.21%)
Jul 16, 2003	6.339	6.339	6.226	6.239	46,884	-0.10(-1.57%)
Jul 15, 2003	6.386	6.386	6.330	6.339	84,299	-0.03(-0.41%)
Jul 14, 2003	6.425	6.425	6.365	6.365	67,670	-0.06(-0.94%)
Jul 11, 2003	6.408	6.430	6.352	6.425	23,557	+0.02(+0.27%)
Jul 10, 2003	6.417	6.425	6.386	6.408	38,800	+0.02(+0.34%)
Jul 09, 2003	6.386	6.408	6.373	6.386	29,793	+0.00(+0.07%)
Jul 08, 2003	6.365	6.395	6.343	6.382	69,287	+0.04(+0.68%)
Jul 07, 2003	6.412	6.412	6.339	6.339	55,429	-0.04(-0.68%)
Jul 03, 2003	6.430	6.430	6.378	6.382	42,958	-0.00(-0.07%)
Jul 02, 2003	6.365	6.395	6.365	6.386	81,297	+0.05(+0.75%)
Jul 01, 2003	6.386	6.391	6.330	6.339	104,392	+0.00(+0.00%)
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%)