BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	5.976	6.002	5.954	5.980	60,506	+0.00(+0.07%)
Dec 30, 2002	5.941	5.976	5.928	5.976	47,573	+0.03(+0.51%)
Dec 27, 2002	5.889	5.950	5.889	5.945	60,275	+0.08(+1.33%)
Dec 26, 2002	5.880	5.889	5.867	5.867	9,006	-0.04(-0.73%)
Dec 24, 2002	5.846	5.911	5.841	5.911	37,643	+0.10(+1.71%)
Dec 23, 2002	5.846	5.846	5.807	5.811	63,277	-0.01(-0.22%)
Dec 20, 2002	5.863	5.876	5.824	5.824	33,717	-0.01(-0.15%)
Dec 19, 2002	5.820	5.859	5.820	5.833	22,170	+0.01(+0.22%)
Dec 18, 2002	5.833	5.841	5.815	5.820	39,490	-0.01(-0.22%)
Dec 17, 2002	5.850	5.850	5.833	5.833	15,473	-0.02(-0.30%)
Dec 16, 2002	5.833	5.889	5.828	5.850	18,937	-0.01(-0.22%)
Dec 13, 2002	5.846	5.867	5.820	5.863	24,479	-0.00(-0.07%)
Dec 12, 2002	5.898	5.924	5.863	5.867	23,325	-0.08(-1.31%)
Dec 11, 2002	5.898	5.971	5.863	5.945	75,055	+0.06(+1.10%)
Dec 10, 2002	5.854	5.885	5.846	5.880	24,941	+0.03(+0.59%)
Dec 09, 2002	5.850	5.889	5.846	5.846	45,264	-0.02(-0.30%)
Dec 06, 2002	5.876	5.880	5.863	5.863	23,786	-0.02(-0.29%)
Dec 05, 2002	5.863	5.911	5.863	5.880	73,439	-0.01(-0.15%)
Dec 04, 2002	5.824	5.889	5.824	5.889	23,094	+0.09(+1.49%)
Dec 03, 2002	5.794	5.846	5.794	5.802	35,103	-0.02(-0.37%)
Dec 02, 2002	5.802	5.863	5.789	5.824	30,484	+0.00(+0.00%)
Nov 29, 2002	5.824	5.824	5.824	5.824	1,154	+0.02(+0.37%)
Nov 27, 2002	5.846	5.846	5.789	5.802	25,634	-0.07(-1.18%)
Nov 26, 2002	5.781	5.872	5.759	5.872	51,730	+0.09(+1.57%)
Nov 25, 2002	5.742	5.781	5.742	5.781	28,867	+0.02(+0.30%)
Nov 22, 2002	5.772	5.794	5.763	5.763	19,168	-0.02(-0.30%)
Nov 21, 2002	5.802	5.807	5.763	5.781	52,192	-0.03(-0.52%)
Nov 20, 2002	5.846	5.846	5.811	5.811	43,878	-0.02(-0.37%)
Nov 19, 2002	5.807	5.854	5.802	5.833	48,497	-0.01(-0.22%)
Nov 18, 2002	5.854	5.854	5.794	5.846	78,520	-0.01(-0.15%)
Nov 15, 2002	5.872	5.872	5.854	5.854	16,858	-0.03(-0.44%)
Nov 14, 2002	5.902	5.906	5.876	5.880	10,392	-0.03(-0.51%)
Nov 13, 2002	5.941	5.941	5.911	5.911	11,778	-0.05(-0.80%)
Nov 12, 2002	5.993	5.993	5.958	5.958	18,475	-0.03(-0.51%)
Nov 11, 2002	5.976	5.989	5.954	5.989	25,634	+0.04(+0.73%)
Nov 08, 2002	5.945	5.954	5.893	5.945	37,412	+0.01(+0.22%)
Nov 07, 2002	5.824	5.932	5.824	5.932	30,484	+0.09(+1.48%)
Nov 06, 2002	5.820	5.846	5.802	5.846	35,103	+0.01(+0.22%)
Nov 05, 2002	5.850	5.854	5.785	5.833	40,414	-0.05(-0.81%)
Nov 04, 2002	5.846	5.889	5.807	5.880	43,878	+0.05(+0.89%)
Nov 01, 2002	5.846	5.846	5.811	5.828	18,937	-0.01(-0.15%)
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%)