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	13,163	+0.00(+0.00%)
Aug 28, 2003	5.885	5.898	5.854	5.880	34,872	-0.00(-0.07%)
Aug 27, 2003	5.846	5.893	5.820	5.885	64,663	+0.04(+0.67%)
Aug 26, 2003	5.880	5.880	5.815	5.846	60,506	-0.03(-0.44%)
Aug 25, 2003	5.889	5.889	5.872	5.872	10,392	-0.00(-0.07%)
Aug 22, 2003	5.889	5.893	5.876	5.876	13,856	-0.02(-0.29%)
Aug 21, 2003	5.919	5.924	5.893	5.893	19,860	+0.00(+0.07%)
Aug 20, 2003	5.889	5.911	5.885	5.889	51,499	+0.02(+0.37%)
Aug 19, 2003	5.846	5.885	5.846	5.867	39,721	+0.01(+0.22%)
Aug 18, 2003	5.893	5.919	5.824	5.854	121,013	-0.03(-0.44%)
Aug 15, 2003	5.824	5.880	5.815	5.880	30,022	+0.07(+1.27%)
Aug 14, 2003	5.859	5.863	5.807	5.807	75,979	-0.04(-0.74%)
Aug 13, 2003	5.993	5.993	5.833	5.850	86,833	-0.13(-2.24%)
Aug 12, 2003	6.028	6.053	5.984	5.984	43,186	-0.07(-1.14%)
Aug 11, 2003	6.040	6.062	6.023	6.053	43,416	+0.00(+0.00%)
Aug 08, 2003	6.066	6.066	6.006	6.053	52,885	-0.01(-0.21%)
Aug 07, 2003	6.019	6.079	6.019	6.066	51,961	+0.07(+1.16%)
Aug 06, 2003	5.911	6.032	5.911	5.997	94,454	+0.10(+1.69%)
Aug 05, 2003	5.902	5.937	5.889	5.898	71,591	+0.01(+0.15%)
Aug 04, 2003	5.898	5.898	5.815	5.889	62,123	-0.02(-0.37%)
Aug 01, 2003	5.932	5.954	5.911	5.911	31,408	-0.00(-0.07%)
Jul 31, 2003	6.010	6.032	5.872	5.915	107,618	-0.07(-1.23%)
Jul 30, 2003	6.032	6.032	5.963	5.989	77,365	-0.02(-0.36%)
Jul 29, 2003	6.040	6.062	5.980	6.010	62,816	-0.05(-0.86%)
Jul 28, 2003	6.209	6.209	6.028	6.062	148,726	-0.16(-2.64%)
Jul 25, 2003	6.222	6.231	6.205	6.227	49,883	+0.00(+0.07%)
Jul 24, 2003	6.188	6.222	6.153	6.222	74,363	+0.00(+0.07%)
Jul 23, 2003	6.162	6.218	6.162	6.218	90,298	+0.05(+0.77%)
Jul 22, 2003	6.179	6.188	6.131	6.170	44,802	+0.03(+0.49%)
Jul 21, 2003	6.222	6.227	6.140	6.140	42,262	-0.08(-1.25%)
Jul 18, 2003	6.235	6.235	6.192	6.218	20,784	-0.01(-0.14%)
Jul 17, 2003	6.274	6.300	6.192	6.227	40,183	-0.01(-0.21%)
Jul 16, 2003	6.339	6.339	6.227	6.240	46,881	-0.10(-1.57%)
Jul 15, 2003	6.387	6.387	6.331	6.339	84,293	-0.03(-0.41%)
Jul 14, 2003	6.426	6.426	6.365	6.365	67,665	-0.06(-0.94%)
Jul 11, 2003	6.409	6.430	6.352	6.426	23,556	+0.02(+0.27%)
Jul 10, 2003	6.417	6.426	6.387	6.409	38,798	+0.02(+0.34%)
Jul 09, 2003	6.387	6.409	6.374	6.387	29,791	+0.00(+0.07%)
Jul 08, 2003	6.365	6.396	6.344	6.383	69,282	+0.04(+0.68%)
Jul 07, 2003	6.413	6.413	6.339	6.339	55,425	-0.04(-0.68%)
Jul 03, 2003	6.430	6.430	6.378	6.383	42,955	-0.00(-0.07%)
Jul 02, 2003	6.365	6.396	6.365	6.387	81,291	+0.05(+0.75%)
Jul 01, 2003	6.387	6.391	6.331	6.339	104,385	+0.00(+0.00%)
Jun 30, 2003	6.352	6.383	6.300	6.339	89,836	+0.03(+0.48%)
Jun 27, 2003	6.326	6.344	6.300	6.309	31,638	-0.01(-0.21%)
Jun 26, 2003	6.292	6.357	6.292	6.322	61,199	+0.02(+0.34%)
Jun 25, 2003	6.344	6.383	6.300	6.300	48,728	+0.02(+0.28%)
Jun 24, 2003	6.352	6.352	6.283	6.283	25,865	-0.06(-0.96%)
Jun 23, 2003	6.279	6.361	6.244	6.344	116,625	+0.07(+1.17%)
Jun 20, 2003	6.313	6.313	6.257	6.270	24,479	-0.02(-0.34%)
Jun 19, 2003	6.326	6.326	6.266	6.292	32,562	-0.03(-0.48%)
Jun 18, 2003	6.344	6.344	6.300	6.322	76,903	-0.02(-0.34%)
Jun 17, 2003	6.357	6.361	6.283	6.344	64,432	-0.02(-0.27%)
Jun 16, 2003	6.331	6.370	6.283	6.361	63,739	+0.06(+0.96%)
Jun 13, 2003	6.266	6.348	6.266	6.300	85,679	+0.04(+0.62%)
Jun 12, 2003	6.240	6.270	6.231	6.261	52,423	-0.05(-0.82%)
Jun 11, 2003	6.257	6.313	6.253	6.313	87,757	+0.06(+0.90%)
Jun 10, 2003	6.261	6.266	6.218	6.257	61,892	-0.00(-0.07%)
Jun 09, 2003	6.270	6.270	6.227	6.261	83,831	-0.02(-0.28%)
Jun 06, 2003	6.279	6.283	6.257	6.279	33,024	-0.01(-0.14%)
Jun 05, 2003	6.253	6.300	6.240	6.287	65,125	+0.01(+0.21%)
Jun 04, 2003	6.257	6.279	6.231	6.274	73,208	+0.02(+0.35%)
Jun 03, 2003	6.266	6.270	6.240	6.253	54,502	-0.03(-0.41%)