BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	5.932	5.950	5.906	5.924	26,096	+0.01(+0.15%)
Jun 29, 2004	5.924	5.954	5.915	5.915	26,096	-0.03(-0.44%)
Jun 28, 2004	5.950	5.958	5.919	5.941	74,363	+0.00(+0.07%)
Jun 25, 2004	5.945	5.945	5.924	5.937	23,556	+0.00(+0.00%)
Jun 24, 2004	5.967	5.967	5.928	5.937	32,100	-0.00(-0.07%)
Jun 23, 2004	5.954	5.958	5.937	5.941	27,251	-0.00(-0.07%)
Jun 22, 2004	5.954	5.963	5.937	5.945	59,582	-0.02(-0.36%)
Jun 21, 2004	5.941	5.967	5.941	5.967	32,100	+0.03(+0.44%)
Jun 18, 2004	5.950	5.954	5.924	5.941	43,878	+0.02(+0.37%)
Jun 17, 2004	5.958	5.958	5.919	5.919	14,087	-0.02(-0.29%)
Jun 16, 2004	5.958	5.967	5.932	5.937	30,484	+0.00(+0.00%)
Jun 15, 2004	5.963	5.963	5.915	5.937	48,959	+0.02(+0.29%)
Jun 14, 2004	5.902	5.932	5.902	5.919	32,562	-0.06(-1.01%)
Jun 10, 2004	5.980	5.984	5.976	5.980	23,094	+0.00(+0.07%)
Jun 09, 2004	5.945	5.980	5.932	5.976	69,282	+0.03(+0.44%)
Jun 08, 2004	5.945	5.980	5.937	5.950	78,520	-0.02(-0.29%)
Jun 07, 2004	5.967	5.971	5.937	5.967	33,948	+0.01(+0.22%)
Jun 04, 2004	5.958	5.967	5.932	5.954	27,251	+0.00(+0.07%)
Jun 03, 2004	5.967	5.967	5.932	5.950	35,334	+0.00(+0.00%)
Jun 02, 2004	5.971	5.976	5.924	5.950	72,746	-0.02(-0.29%)
Jun 01, 2004	5.976	5.976	5.919	5.967	64,663	-0.01(-0.14%)
May 28, 2004	5.971	5.976	5.945	5.976	37,643	+0.01(+0.15%)
May 27, 2004	5.958	5.967	5.941	5.967	20,322	+0.01(+0.15%)
May 26, 2004	5.876	5.971	5.872	5.958	102,768	+0.07(+1.18%)
May 25, 2004	5.911	5.911	5.854	5.889	97,226	+0.02(+0.29%)
May 24, 2004	5.889	5.902	5.850	5.872	49,883	+0.03(+0.44%)
May 21, 2004	5.802	5.854	5.781	5.846	42,955	+0.04(+0.75%)
May 20, 2004	5.763	5.824	5.750	5.802	124,708	+0.04(+0.75%)
May 19, 2004	5.707	5.759	5.690	5.759	104,847	+0.07(+1.22%)
May 18, 2004	5.698	5.724	5.664	5.690	95,609	-0.03(-0.61%)
May 17, 2004	5.811	5.811	5.724	5.724	79,674	-0.07(-1.27%)
May 14, 2004	5.698	5.798	5.698	5.798	61,892	+0.10(+1.75%)
May 13, 2004	5.720	5.729	5.694	5.698	49,883	-0.03(-0.60%)
May 12, 2004	5.659	5.746	5.659	5.733	84,986	+0.00(+0.08%)
May 11, 2004	5.694	5.802	5.677	5.729	279,900	+0.05(+0.92%)
May 10, 2004	5.659	5.694	5.659	5.677	84,293	-0.03(-0.46%)
May 07, 2004	5.750	5.750	5.668	5.703	133,715	-0.06(-1.05%)
May 06, 2004	5.837	5.837	5.759	5.763	88,450	-0.05(-0.89%)
May 05, 2004	5.846	5.863	5.815	5.815	114,085	-0.04(-0.67%)
May 04, 2004	5.850	5.859	5.807	5.854	150,111	+0.05(+0.82%)
May 03, 2004	5.798	5.837	5.785	5.807	58,197	+0.02(+0.37%)
Apr 30, 2004	5.798	5.824	5.781	5.785	138,795	-0.03(-0.52%)
Apr 29, 2004	5.867	5.872	5.815	5.815	121,706	-0.05(-0.89%)
Apr 28, 2004	5.906	5.919	5.867	5.867	143,183	-0.02(-0.37%)
Apr 27, 2004	5.911	5.932	5.885	5.889	99,073	-0.02(-0.37%)
Apr 26, 2004	5.932	5.945	5.893	5.911	293,526	-0.06(-0.94%)
Apr 23, 2004	6.045	6.045	5.954	5.967	139,488	-0.08(-1.29%)
Apr 22, 2004	5.989	6.049	5.989	6.045	95,378	+0.02(+0.29%)
Apr 21, 2004	6.101	6.101	5.954	6.028	90,528	-0.10(-1.63%)
Apr 20, 2004	6.192	6.205	6.127	6.127	59,351	-0.10(-1.53%)
Apr 19, 2004	6.261	6.266	6.222	6.222	39,721	-0.03(-0.55%)
Apr 16, 2004	6.235	6.279	6.235	6.257	46,650	+0.02(+0.35%)
Apr 15, 2004	6.196	6.235	6.118	6.235	133,253	-0.00(-0.07%)
Apr 14, 2004	6.240	6.274	6.227	6.240	89,374	-0.04(-0.69%)
Apr 13, 2004	6.287	6.313	6.192	6.283	131,867	-0.04(-0.62%)
Apr 12, 2004	6.296	6.348	6.279	6.322	103,230	-0.08(-1.22%)
Apr 08, 2004	6.404	6.404	6.374	6.400	78,289	+0.00(+0.07%)
Apr 07, 2004	6.430	6.430	6.344	6.396	99,304	-0.07(-1.07%)
Apr 06, 2004	6.538	6.543	6.452	6.465	170,896	-0.05(-0.73%)
Apr 05, 2004	6.577	6.590	6.400	6.512	156,809	-0.07(-1.12%)
Apr 02, 2004	6.655	6.655	6.582	6.586	129,327	-0.06(-0.98%)