BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	5.824	5.837	5.802	5.837	12,239	+0.03(+0.60%)
Oct 30, 2002	5.846	5.846	5.802	5.802	15,704	-0.04(-0.74%)
Oct 29, 2002	5.798	5.846	5.781	5.846	81,522	+0.05(+0.90%)
Oct 28, 2002	5.776	5.794	5.746	5.794	51,499	+0.01(+0.22%)
Oct 25, 2002	5.781	5.781	5.759	5.781	17,782	+0.00(+0.07%)
Oct 24, 2002	5.742	5.776	5.681	5.776	46,188	+0.03(+0.60%)
Oct 23, 2002	5.720	5.781	5.707	5.742	41,338	-0.01(-0.15%)
Oct 22, 2002	5.759	5.781	5.716	5.750	78,981	-0.03(-0.52%)
Oct 21, 2002	5.824	5.841	5.781	5.781	77,134	-0.06(-0.96%)
Oct 18, 2002	5.828	5.841	5.785	5.837	75,517	+0.00(+0.07%)
Oct 17, 2002	5.846	5.846	5.781	5.833	125,863	-0.11(-1.82%)
Oct 16, 2002	5.932	5.941	5.911	5.941	52,654	+0.00(+0.07%)
Oct 15, 2002	6.127	6.127	5.937	5.937	96,533	-0.19(-3.11%)
Oct 14, 2002	6.170	6.170	6.127	6.127	20,322	-0.02(-0.28%)
Oct 11, 2002	6.183	6.183	6.140	6.144	32,562	-0.05(-0.84%)
Oct 10, 2002	6.188	6.196	6.162	6.196	33,486	-0.07(-1.17%)
Oct 09, 2002	6.235	6.270	6.227	6.270	13,856	+0.02(+0.35%)
Oct 08, 2002	6.248	6.279	6.248	6.248	40,645	+0.01(+0.21%)
Oct 07, 2002	6.235	6.244	6.218	6.235	12,932	+0.01(+0.14%)
Oct 04, 2002	6.196	6.227	6.196	6.227	25,865	+0.00(+0.07%)
Oct 03, 2002	6.196	6.222	6.196	6.222	19,630	+0.03(+0.42%)
Oct 02, 2002	6.222	6.231	6.196	6.196	27,943	-0.01(-0.14%)
Oct 01, 2002	6.227	6.235	6.205	6.205	16,396	-0.00(-0.07%)
Sep 30, 2002	6.227	6.235	6.205	6.209	24,248	-0.01(-0.21%)
Sep 27, 2002	6.201	6.222	6.196	6.222	28,636	+0.02(+0.35%)
Sep 26, 2002	6.205	6.209	6.192	6.201	75,517	-0.01(-0.14%)
Sep 25, 2002	6.201	6.244	6.201	6.209	30,022	-0.03(-0.55%)
Sep 24, 2002	6.279	6.279	6.240	6.244	42,724	-0.00(-0.07%)
Sep 23, 2002	6.240	6.261	6.240	6.248	17,782	-0.01(-0.21%)
Sep 20, 2002	6.240	6.266	6.235	6.261	20,784	-0.01(-0.14%)
Sep 19, 2002	6.253	6.270	6.240	6.270	33,717	+0.01(+0.21%)
Sep 18, 2002	6.257	6.300	6.240	6.257	70,437	+0.02(+0.28%)
Sep 17, 2002	6.222	6.270	6.222	6.240	20,322	+0.01(+0.21%)
Sep 16, 2002	6.279	6.309	6.227	6.227	32,100	-0.01(-0.21%)
Sep 13, 2002	6.283	6.283	6.240	6.240	50,345	-0.01(-0.14%)
Sep 12, 2002	6.235	6.279	6.235	6.248	17,089	-0.02(-0.28%)
Sep 11, 2002	6.296	6.296	6.257	6.266	30,946	-0.03(-0.48%)
Sep 10, 2002	6.296	6.296	6.261	6.296	31,177	+0.02(+0.35%)
Sep 09, 2002	6.257	6.292	6.257	6.274	31,869	+0.02(+0.28%)
Sep 06, 2002	6.279	6.279	6.235	6.257	114,777	-0.02(-0.28%)
Sep 05, 2002	6.274	6.274	6.235	6.274	41,107	+0.00(+0.00%)
Sep 04, 2002	6.261	6.274	6.196	6.274	46,419	+0.03(+0.49%)
Sep 03, 2002	6.179	6.261	6.157	6.244	30,484	+0.05(+0.84%)
Aug 30, 2002	6.149	6.192	6.149	6.192	12,008	+0.04(+0.70%)
Aug 29, 2002	6.118	6.166	6.114	6.149	27,482	+0.03(+0.57%)
Aug 28, 2002	6.114	6.153	6.079	6.114	60,737	+0.03(+0.50%)
Aug 27, 2002	6.127	6.127	6.079	6.084	51,730	-0.06(-1.06%)
Aug 26, 2002	6.123	6.149	6.105	6.149	27,482	+0.01(+0.14%)
Aug 23, 2002	6.127	6.144	6.127	6.140	20,091	+0.01(+0.14%)
Aug 22, 2002	6.162	6.162	6.131	6.131	28,867	-0.01(-0.14%)
Aug 21, 2002	6.140	6.166	6.140	6.140	21,015	-0.01(-0.14%)
Aug 20, 2002	6.140	6.149	6.131	6.149	10,854	+0.04(+0.64%)
Aug 16, 2002	6.101	6.110	6.101	6.110	18,475	+0.00(+0.00%)
Aug 15, 2002	6.123	6.140	6.053	6.110	115,470	-0.04(-0.63%)
Aug 14, 2002	6.240	6.257	6.140	6.149	83,831	-0.09(-1.39%)
Aug 13, 2002	6.227	6.274	6.227	6.235	21,939	+0.00(+0.00%)
Aug 12, 2002	6.144	6.279	6.144	6.235	44,571	+0.11(+1.77%)
Aug 07, 2002	6.131	6.162	6.127	6.127	30,484	-0.02(-0.35%)
Aug 06, 2002	6.127	6.214	6.127	6.149	92,376	+0.02(+0.35%)
Aug 05, 2002	6.088	6.127	6.071	6.127	35,795	+0.03(+0.43%)
Aug 02, 2002	6.092	6.101	6.075	6.101	9,237	+0.01(+0.14%)