BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.798	5.824	5.780	5.785	138,805	-0.03(-0.52%)
Apr 29, 2004	5.867	5.871	5.815	5.815	121,714	-0.05(-0.89%)
Apr 28, 2004	5.906	5.919	5.867	5.867	143,193	-0.02(-0.37%)
Apr 27, 2004	5.910	5.932	5.884	5.889	99,080	-0.02(-0.37%)
Apr 26, 2004	5.932	5.945	5.893	5.910	293,546	-0.06(-0.94%)
Apr 23, 2004	6.044	6.044	5.953	5.966	139,498	-0.08(-1.29%)
Apr 22, 2004	5.988	6.049	5.988	6.044	95,385	+0.02(+0.29%)
Apr 21, 2004	6.101	6.101	5.953	6.027	90,535	-0.10(-1.63%)
Apr 20, 2004	6.192	6.205	6.127	6.127	59,356	-0.10(-1.53%)
Apr 19, 2004	6.261	6.265	6.222	6.222	39,724	-0.03(-0.55%)
Apr 16, 2004	6.235	6.278	6.235	6.257	46,653	+0.02(+0.35%)
Apr 15, 2004	6.196	6.235	6.118	6.235	133,262	-0.00(-0.07%)
Apr 14, 2004	6.239	6.274	6.226	6.239	89,380	-0.04(-0.69%)
Apr 13, 2004	6.287	6.313	6.192	6.283	131,876	-0.04(-0.62%)
Apr 12, 2004	6.296	6.347	6.278	6.322	103,237	-0.08(-1.22%)
Apr 08, 2004	6.404	6.404	6.373	6.399	78,294	+0.00(+0.07%)
Apr 07, 2004	6.430	6.430	6.343	6.395	99,311	-0.07(-1.07%)
Apr 06, 2004	6.538	6.542	6.451	6.464	170,908	-0.05(-0.73%)
Apr 05, 2004	6.577	6.590	6.399	6.512	156,820	-0.07(-1.12%)
Apr 02, 2004	6.655	6.655	6.581	6.586	129,336	-0.06(-0.98%)
Apr 01, 2004	6.655	6.655	6.633	6.651	103,237	+0.03(+0.52%)
Mar 31, 2004	6.594	6.638	6.586	6.616	64,437	+0.02(+0.33%)
Mar 30, 2004	6.573	6.599	6.573	6.594	94,230	+0.02(+0.33%)
Mar 29, 2004	6.581	6.590	6.564	6.573	143,886	-0.01(-0.13%)
Mar 26, 2004	6.586	6.586	6.564	6.581	27,483	-0.00(-0.07%)
Mar 25, 2004	6.590	6.594	6.586	6.586	39,262	-0.00(-0.07%)
Mar 24, 2004	6.586	6.599	6.573	6.590	37,415	+0.02(+0.26%)
Mar 23, 2004	6.568	6.590	6.547	6.573	41,572	+0.00(+0.07%)
Mar 22, 2004	6.573	6.573	6.551	6.568	25,636	+0.01(+0.20%)
Mar 19, 2004	6.590	6.590	6.555	6.555	56,353	-0.03(-0.53%)
Mar 18, 2004	6.603	6.616	6.586	6.590	48,732	-0.02(-0.33%)
Mar 17, 2004	6.586	6.612	6.581	6.612	49,886	+0.03(+0.46%)
Mar 16, 2004	6.573	6.594	6.573	6.581	42,034	+0.02(+0.33%)
Mar 15, 2004	6.568	6.590	6.560	6.560	37,877	+0.00(+0.07%)
Mar 12, 2004	6.542	6.555	6.521	6.555	74,599	+0.02(+0.26%)
Mar 11, 2004	6.625	6.625	6.538	6.538	91,921	-0.08(-1.18%)
Mar 10, 2004	6.646	6.664	6.616	6.616	61,203	-0.03(-0.46%)
Mar 09, 2004	6.603	6.668	6.603	6.646	82,913	+0.05(+0.72%)
Mar 08, 2004	6.590	6.603	6.581	6.599	20,555	+0.01(+0.13%)
Mar 05, 2004	6.538	6.594	6.538	6.590	112,476	+0.06(+1.00%)
Mar 04, 2004	6.521	6.555	6.486	6.525	75,754	+0.03(+0.47%)
Mar 03, 2004	6.495	6.508	6.490	6.495	47,577	+0.00(+0.00%)
Mar 02, 2004	6.499	6.499	6.477	6.495	22,864	+0.00(+0.00%)
Mar 01, 2004	6.516	6.529	6.490	6.495	48,732	+0.01(+0.13%)
Feb 27, 2004	6.495	6.538	6.486	6.486	37,877	-0.05(-0.79%)
Feb 26, 2004	6.482	6.542	6.482	6.538	24,943	+0.06(+0.87%)
Feb 25, 2004	6.495	6.534	6.430	6.482	105,085	+0.01(+0.13%)
Feb 24, 2004	6.538	6.538	6.464	6.473	46,422	-0.04(-0.60%)
Feb 23, 2004	6.495	6.577	6.495	6.512	116,402	+0.02(+0.27%)
Feb 20, 2004	6.521	6.521	6.495	6.495	42,727	-0.03(-0.40%)
Feb 19, 2004	6.525	6.525	6.495	6.521	42,958	-0.00(-0.07%)
Feb 18, 2004	6.521	6.529	6.508	6.525	28,407	+0.01(+0.13%)
Feb 17, 2004	6.525	6.525	6.490	6.516	48,039	-0.00(-0.07%)
Feb 13, 2004	6.525	6.529	6.516	6.521	21,479	+0.00(+0.07%)
Feb 12, 2004	6.560	6.560	6.503	6.516	31,410	-0.04(-0.66%)
Feb 11, 2004	6.612	6.616	6.555	6.560	43,419	-0.02(-0.33%)
Feb 10, 2004	6.603	6.620	6.581	6.581	52,427	-0.01(-0.13%)
Feb 09, 2004	6.620	6.620	6.586	6.590	26,098	-0.02(-0.26%)
Feb 06, 2004	6.629	6.629	6.599	6.607	57,739	+0.00(+0.07%)
Feb 05, 2004	6.590	6.625	6.590	6.603	72,520	+0.03(+0.46%)
Feb 04, 2004	6.573	6.599	6.573	6.573	49,193	+0.01(+0.13%)
Feb 03, 2004	6.612	6.612	6.534	6.564	59,125	-0.03(-0.46%)