BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.038	6.060	5.899	5.942	107,122	-0.07(-1.23%)
Jul 30, 2003	6.060	6.060	5.990	6.016	77,008	-0.02(-0.36%)
Jul 29, 2003	6.069	6.090	6.008	6.038	62,526	-0.05(-0.86%)
Jul 28, 2003	6.238	6.238	6.055	6.090	148,039	-0.17(-2.64%)
Jul 25, 2003	6.251	6.260	6.234	6.256	49,653	+0.00(+0.07%)
Jul 24, 2003	6.216	6.251	6.182	6.251	74,019	+0.00(+0.07%)
Jul 23, 2003	6.190	6.247	6.190	6.247	89,881	+0.05(+0.77%)
Jul 22, 2003	6.208	6.216	6.160	6.199	44,595	+0.03(+0.49%)
Jul 21, 2003	6.251	6.256	6.169	6.169	42,067	-0.08(-1.25%)
Jul 18, 2003	6.264	6.264	6.221	6.247	20,688	-0.01(-0.14%)
Jul 17, 2003	6.303	6.330	6.221	6.256	39,998	-0.01(-0.21%)
Jul 16, 2003	6.369	6.369	6.256	6.269	46,664	-0.10(-1.57%)
Jul 15, 2003	6.417	6.417	6.360	6.369	83,904	-0.03(-0.41%)
Jul 14, 2003	6.456	6.456	6.395	6.395	67,353	-0.06(-0.94%)
Jul 11, 2003	6.438	6.460	6.382	6.456	23,447	+0.02(+0.27%)
Jul 10, 2003	6.447	6.456	6.417	6.438	38,619	+0.02(+0.34%)
Jul 09, 2003	6.417	6.438	6.403	6.417	29,653	+0.00(+0.07%)
Jul 08, 2003	6.395	6.425	6.373	6.412	68,962	+0.04(+0.68%)
Jul 07, 2003	6.443	6.443	6.369	6.369	55,170	-0.04(-0.68%)
Jul 03, 2003	6.460	6.460	6.408	6.412	42,756	-0.00(-0.07%)
Jul 02, 2003	6.395	6.425	6.395	6.417	80,916	+0.05(+0.75%)
Jul 01, 2003	6.417	6.421	6.360	6.369	103,903	+0.00(+0.00%)
Jun 30, 2003	6.382	6.412	6.330	6.369	89,421	+0.03(+0.48%)
Jun 27, 2003	6.356	6.373	6.330	6.338	31,492	-0.01(-0.21%)
Jun 26, 2003	6.321	6.386	6.321	6.351	60,917	+0.02(+0.34%)
Jun 25, 2003	6.373	6.412	6.330	6.330	48,503	+0.02(+0.28%)
Jun 24, 2003	6.382	6.382	6.312	6.312	25,746	-0.06(-0.96%)
Jun 23, 2003	6.308	6.390	6.273	6.373	116,087	+0.07(+1.17%)
Jun 20, 2003	6.343	6.343	6.286	6.299	24,366	-0.02(-0.34%)
Jun 19, 2003	6.356	6.356	6.295	6.321	32,412	-0.03(-0.48%)
Jun 18, 2003	6.373	6.373	6.330	6.351	76,548	-0.02(-0.34%)
Jun 17, 2003	6.386	6.390	6.312	6.373	64,135	-0.02(-0.27%)
Jun 16, 2003	6.360	6.399	6.312	6.390	63,445	+0.06(+0.96%)
Jun 13, 2003	6.295	6.377	6.295	6.330	85,283	+0.04(+0.62%)
Jun 12, 2003	6.269	6.299	6.260	6.290	52,181	-0.05(-0.82%)
Jun 11, 2003	6.286	6.343	6.282	6.343	87,352	+0.06(+0.90%)
Jun 10, 2003	6.290	6.295	6.247	6.286	61,606	-0.00(-0.07%)
Jun 09, 2003	6.299	6.299	6.256	6.290	83,444	-0.02(-0.28%)
Jun 06, 2003	6.308	6.312	6.286	6.308	32,872	-0.01(-0.14%)
Jun 05, 2003	6.282	6.330	6.269	6.316	64,824	+0.01(+0.21%)
Jun 04, 2003	6.286	6.308	6.260	6.303	72,870	+0.02(+0.35%)
Jun 03, 2003	6.295	6.299	6.269	6.282	54,250	-0.03(-0.41%)
Jun 02, 2003	6.325	6.334	6.295	6.308	41,147	-0.02(-0.34%)
May 30, 2003	6.330	6.351	6.321	6.330	51,722	+0.01(+0.14%)
May 29, 2003	6.330	6.330	6.312	6.321	16,551	-0.01(-0.14%)
May 28, 2003	6.321	6.330	6.260	6.330	51,262	+0.01(+0.14%)
May 27, 2003	6.303	6.321	6.260	6.321	47,124	+0.02(+0.35%)
May 23, 2003	6.264	6.303	6.260	6.299	8,965	+0.00(+0.07%)
May 22, 2003	6.256	6.303	6.251	6.295	23,907	+0.02(+0.28%)
May 21, 2003	6.256	6.303	6.247	6.277	65,054	-0.01(-0.21%)
May 20, 2003	6.247	6.312	6.247	6.290	48,733	+0.01(+0.14%)
May 19, 2003	6.295	6.308	6.264	6.282	35,860	-0.03(-0.55%)
May 16, 2003	6.273	6.316	6.251	6.316	37,009	+0.04(+0.69%)
May 15, 2003	6.177	6.282	6.177	6.273	49,653	+0.05(+0.84%)
May 14, 2003	6.155	6.221	6.151	6.221	60,227	+0.07(+1.06%)
May 13, 2003	6.134	6.155	6.103	6.155	54,020	+0.02(+0.35%)
May 12, 2003	6.112	6.155	6.095	6.134	37,469	+0.03(+0.50%)
May 09, 2003	6.090	6.134	6.090	6.103	18,160	-0.04(-0.64%)
May 08, 2003	6.090	6.142	6.082	6.142	13,792	+0.06(+1.00%)
May 07, 2003	6.112	6.116	6.082	6.082	15,631	-0.03(-0.50%)
May 06, 2003	6.090	6.116	6.077	6.112	31,722	+0.03(+0.43%)
May 05, 2003	6.077	6.086	6.055	6.086	30,343	+0.01(+0.14%)
May 02, 2003	6.077	6.077	6.051	6.077	15,631	+0.01(+0.14%)