BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.036	6.036	6.018	6.036	14,088	+0.02(+0.36%)
Apr 29, 2003	6.018	6.027	6.010	6.014	36,491	+0.00(+0.07%)
Apr 28, 2003	6.014	6.018	5.979	6.010	73,213	+0.00(+0.00%)
Apr 25, 2003	5.997	6.010	5.975	6.010	19,862	+0.03(+0.58%)
Apr 24, 2003	5.958	5.997	5.958	5.975	37,184	-0.03(-0.50%)
Apr 23, 2003	5.997	6.005	5.997	6.005	9,238	+0.03(+0.51%)
Apr 22, 2003	5.984	6.001	5.971	5.975	30,948	-0.01(-0.14%)
Apr 21, 2003	5.984	5.997	5.971	5.984	44,112	+0.03(+0.51%)
Apr 17, 2003	5.966	5.992	5.953	5.953	50,117	+0.00(+0.00%)
Apr 16, 2003	5.928	5.953	5.928	5.953	25,636	+0.04(+0.66%)
Apr 15, 2003	5.932	5.940	5.910	5.915	15,012	-0.03(-0.51%)
Apr 14, 2003	5.936	5.953	5.910	5.945	40,186	+0.01(+0.22%)
Apr 11, 2003	5.932	5.940	5.897	5.932	60,510	+0.01(+0.15%)
Apr 10, 2003	5.910	5.923	5.897	5.923	49,886	+0.02(+0.37%)
Apr 09, 2003	5.906	5.906	5.889	5.902	28,407	+0.00(+0.00%)
Apr 08, 2003	5.889	5.906	5.889	5.902	31,872	+0.01(+0.22%)
Apr 07, 2003	5.958	5.958	5.889	5.889	47,577	-0.07(-1.23%)
Apr 04, 2003	5.932	5.962	5.928	5.962	36,953	+0.00(+0.00%)
Apr 03, 2003	5.953	5.962	5.936	5.962	23,557	+0.02(+0.36%)
Apr 02, 2003	5.949	5.975	5.940	5.940	41,341	+0.01(+0.15%)
Apr 01, 2003	5.936	5.953	5.932	5.932	20,093	-0.00(-0.07%)
Mar 31, 2003	5.932	5.958	5.932	5.936	20,555	+0.01(+0.22%)
Mar 28, 2003	5.928	5.940	5.923	5.923	16,397	+0.00(+0.00%)
Mar 27, 2003	5.906	5.940	5.906	5.923	60,972	+0.02(+0.37%)
Mar 26, 2003	5.884	5.902	5.871	5.902	47,346	+0.04(+0.74%)
Mar 25, 2003	5.858	5.876	5.845	5.858	27,252	+0.01(+0.15%)
Mar 24, 2003	5.837	5.889	5.837	5.850	39,493	+0.02(+0.30%)
Mar 21, 2003	5.906	5.906	5.828	5.832	98,156	-0.06(-1.10%)
Mar 20, 2003	5.902	5.923	5.876	5.897	30,948	-0.00(-0.07%)
Mar 19, 2003	5.928	5.945	5.880	5.902	50,117	-0.03(-0.58%)
Mar 18, 2003	5.936	5.962	5.936	5.936	39,724	-0.03(-0.58%)
Mar 17, 2003	5.975	5.979	5.971	5.971	31,179	+0.03(+0.51%)
Mar 14, 2003	5.975	5.975	5.932	5.940	32,564	-0.03(-0.58%)
Mar 13, 2003	5.997	5.997	5.953	5.975	52,427	-0.02(-0.36%)
Mar 12, 2003	5.997	5.997	5.962	5.997	74,599	-0.00(-0.07%)
Mar 11, 2003	5.997	6.018	5.997	6.001	58,432	+0.00(+0.07%)
Mar 10, 2003	5.953	5.997	5.940	5.997	61,896	+0.04(+0.73%)
Mar 07, 2003	5.932	5.949	5.932	5.953	32,564	+0.02(+0.36%)
Mar 06, 2003	5.988	5.988	5.919	5.932	83,375	-0.05(-0.80%)
Mar 05, 2003	5.962	5.979	5.953	5.979	34,643	+0.03(+0.44%)
Mar 04, 2003	5.958	5.971	5.932	5.953	25,636	-0.01(-0.15%)
Mar 03, 2003	5.953	5.962	5.919	5.962	51,965	+0.03(+0.51%)
Feb 28, 2003	5.953	5.953	5.932	5.932	14,319	+0.00(+0.00%)
Feb 27, 2003	5.953	5.958	5.919	5.932	41,110	-0.02(-0.36%)
Feb 26, 2003	5.945	5.975	5.923	5.953	61,203	+0.02(+0.36%)
Feb 25, 2003	5.910	5.958	5.910	5.932	37,877	+0.02(+0.29%)
Feb 24, 2003	5.910	5.945	5.910	5.915	13,626	+0.02(+0.37%)
Feb 21, 2003	5.902	5.940	5.893	5.893	48,270	-0.02(-0.29%)
Feb 20, 2003	5.902	5.940	5.902	5.910	46,422	-0.02(-0.36%)
Feb 19, 2003	5.902	5.932	5.902	5.932	7,852	+0.04(+0.66%)
Feb 18, 2003	5.932	5.932	5.893	5.893	19,862	-0.06(-1.02%)
Feb 14, 2003	5.962	6.001	5.893	5.953	34,643	-0.02(-0.36%)
Feb 13, 2003	5.975	5.975	5.953	5.975	3,002	-0.02(-0.36%)
Feb 12, 2003	5.975	5.997	5.945	5.997	4,619	-0.00(-0.07%)
Feb 11, 2003	5.975	6.001	5.975	6.001	1,616	-0.01(-0.22%)
Feb 10, 2003	6.018	6.018	5.975	6.014	20,093	+0.02(+0.29%)
Feb 07, 2003	5.975	5.997	5.971	5.997	32,103	+0.02(+0.29%)
Feb 06, 2003	5.984	5.984	5.979	5.979	24,250	-0.00(-0.07%)
Feb 05, 2003	5.988	6.005	5.984	5.984	5,542	-0.03(-0.50%)
Feb 04, 2003	5.975	6.014	5.975	6.014	19,631	+0.01(+0.22%)
Feb 03, 2003	5.953	6.001	5.940	6.001	20,324	+0.06(+0.95%)
Jan 31, 2003	5.975	5.984	5.940	5.945	30,486	-0.01(-0.15%)
Jan 30, 2003	5.997	5.997	5.910	5.953	49,424	-0.02(-0.29%)
Jan 29, 2003	5.984	6.005	5.949	5.971	77,139	-0.00(-0.07%)
Jan 28, 2003	5.910	5.984	5.906	5.975	93,306	+0.06(+0.95%)
Jan 27, 2003	5.932	5.971	5.910	5.919	45,729	-0.03(-0.58%)
Jan 24, 2003	5.936	5.953	5.932	5.953	21,709	+0.03(+0.51%)
Jan 23, 2003	5.932	5.940	5.910	5.923	65,360	+0.01(+0.22%)
Jan 22, 2003	5.932	5.932	5.910	5.910	18,014	+0.00(+0.07%)
Jan 21, 2003	5.889	5.906	5.858	5.906	52,889	+0.05(+0.81%)
Jan 17, 2003	5.832	5.867	5.832	5.858	32,334	-0.01(-0.15%)
Jan 16, 2003	5.845	5.880	5.824	5.867	39,493	+0.02(+0.37%)
Jan 15, 2003	5.884	5.889	5.841	5.845	26,329	-0.01(-0.22%)
Jan 14, 2003	5.867	5.889	5.858	5.858	15,474	+0.00(+0.07%)
Jan 13, 2003	5.819	5.889	5.802	5.854	118,481	-0.00(-0.07%)
Jan 10, 2003	5.824	5.884	5.824	5.858	42,496	+0.03(+0.45%)
Jan 09, 2003	5.889	5.889	5.824	5.832	57,970	-0.07(-1.25%)
Jan 08, 2003	5.932	5.932	5.880	5.906	42,958	-0.03(-0.58%)
Jan 07, 2003	5.975	5.975	5.932	5.940	67,208	-0.03(-0.58%)
Jan 06, 2003	5.953	5.997	5.953	5.975	19,862	+0.06(+1.10%)
Jan 03, 2003	5.923	5.949	5.910	5.910	36,953	-0.03(-0.44%)
Jan 02, 2003	5.997	5.997	5.936	5.936	25,405	-0.04(-0.72%)
Dec 31, 2002	5.975	6.001	5.953	5.979	60,510	+0.00(+0.07%)
Dec 30, 2002	5.940	5.975	5.928	5.975	47,577	+0.03(+0.51%)
Dec 27, 2002	5.889	5.949	5.889	5.945	60,279	+0.08(+1.33%)
Dec 26, 2002	5.880	5.889	5.867	5.867	9,007	-0.04(-0.73%)
Dec 24, 2002	5.845	5.910	5.841	5.910	37,646	+0.10(+1.71%)
Dec 23, 2002	5.845	5.845	5.806	5.811	63,282	-0.01(-0.22%)
Dec 20, 2002	5.863	5.876	5.824	5.824	33,719	-0.01(-0.15%)
Dec 19, 2002	5.819	5.858	5.819	5.832	22,171	+0.01(+0.22%)
Dec 18, 2002	5.832	5.841	5.815	5.819	39,493	-0.01(-0.22%)
Dec 17, 2002	5.850	5.850	5.832	5.832	15,474	-0.02(-0.30%)
Dec 16, 2002	5.832	5.889	5.828	5.850	18,938	-0.01(-0.22%)
Dec 13, 2002	5.845	5.867	5.819	5.863	24,481	-0.00(-0.07%)
Dec 12, 2002	5.897	5.923	5.863	5.867	23,326	-0.08(-1.31%)
Dec 11, 2002	5.897	5.971	5.863	5.945	75,061	+0.06(+1.10%)
Dec 10, 2002	5.854	5.884	5.845	5.880	24,943	+0.03(+0.59%)
Dec 09, 2002	5.850	5.889	5.845	5.845	45,267	-0.02(-0.30%)
Dec 06, 2002	5.876	5.880	5.863	5.863	23,788	-0.02(-0.29%)
Dec 05, 2002	5.863	5.910	5.863	5.880	73,444	-0.01(-0.15%)
Dec 04, 2002	5.824	5.889	5.824	5.889	23,095	+0.09(+1.49%)
Dec 03, 2002	5.793	5.845	5.793	5.802	35,105	-0.02(-0.37%)
Dec 02, 2002	5.802	5.863	5.789	5.824	30,486	+0.00(+0.00%)
Nov 29, 2002	5.824	5.824	5.824	5.824	1,154	+0.02(+0.37%)
Nov 27, 2002	5.845	5.845	5.789	5.802	25,636	-0.07(-1.18%)
Nov 26, 2002	5.780	5.871	5.759	5.871	51,734	+0.09(+1.57%)
Nov 25, 2002	5.741	5.780	5.741	5.780	28,869	+0.02(+0.30%)
Nov 22, 2002	5.772	5.793	5.763	5.763	19,169	-0.02(-0.30%)
Nov 21, 2002	5.802	5.806	5.763	5.780	52,196	-0.03(-0.52%)
Nov 20, 2002	5.845	5.845	5.811	5.811	43,881	-0.02(-0.37%)
Nov 19, 2002	5.806	5.854	5.802	5.832	48,501	-0.01(-0.22%)
Nov 18, 2002	5.854	5.854	5.793	5.845	78,525	-0.01(-0.15%)
Nov 15, 2002	5.871	5.871	5.854	5.854	16,859	-0.03(-0.44%)
Nov 14, 2002	5.902	5.906	5.876	5.880	10,393	-0.03(-0.51%)
Nov 13, 2002	5.940	5.940	5.910	5.910	11,778	-0.05(-0.80%)
Nov 12, 2002	5.992	5.992	5.958	5.958	18,476	-0.03(-0.51%)
Nov 11, 2002	5.975	5.988	5.953	5.988	25,636	+0.04(+0.73%)
Nov 08, 2002	5.945	5.953	5.893	5.945	37,415	+0.01(+0.22%)
Nov 07, 2002	5.824	5.932	5.824	5.932	30,486	+0.09(+1.48%)
Nov 06, 2002	5.819	5.845	5.802	5.845	35,105	+0.01(+0.22%)
Nov 05, 2002	5.850	5.854	5.785	5.832	40,417	-0.05(-0.81%)
Nov 04, 2002	5.845	5.889	5.806	5.880	43,881	+0.05(+0.89%)
Nov 01, 2002	5.845	5.845	5.811	5.828	18,938	-0.01(-0.15%)
Oct 31, 2002	5.824	5.837	5.802	5.837	12,240	+0.03(+0.60%)
Oct 30, 2002	5.845	5.845	5.802	5.802	15,705	-0.04(-0.74%)
Oct 29, 2002	5.798	5.845	5.780	5.845	81,527	+0.05(+0.90%)
Oct 28, 2002	5.776	5.793	5.746	5.793	51,503	+0.01(+0.22%)
Oct 25, 2002	5.780	5.780	5.759	5.780	17,783	+0.00(+0.07%)
Oct 24, 2002	5.741	5.776	5.681	5.776	46,191	+0.03(+0.60%)
Oct 23, 2002	5.720	5.780	5.707	5.741	41,341	-0.01(-0.15%)
Oct 22, 2002	5.759	5.780	5.715	5.750	78,987	-0.03(-0.52%)
Oct 21, 2002	5.824	5.841	5.780	5.780	77,139	-0.06(-0.96%)
Oct 18, 2002	5.828	5.841	5.785	5.837	75,523	+0.00(+0.07%)
Oct 17, 2002	5.845	5.845	5.780	5.832	125,871	-0.11(-1.82%)
Oct 16, 2002	5.932	5.940	5.910	5.940	52,658	+0.00(+0.07%)
Oct 15, 2002	6.127	6.127	5.936	5.936	96,540	-0.19(-3.11%)
Oct 14, 2002	6.170	6.170	6.127	6.127	20,324	-0.02(-0.28%)
Oct 11, 2002	6.183	6.183	6.140	6.144	32,564	-0.05(-0.84%)
Oct 10, 2002	6.187	6.196	6.161	6.196	33,488	-0.07(-1.17%)
Oct 09, 2002	6.235	6.270	6.226	6.270	13,857	+0.02(+0.35%)
Oct 08, 2002	6.248	6.278	6.248	6.248	40,648	+0.01(+0.21%)
Oct 07, 2002	6.235	6.244	6.218	6.235	12,933	+0.01(+0.14%)
Oct 04, 2002	6.196	6.226	6.196	6.226	25,867	+0.00(+0.07%)
Oct 03, 2002	6.196	6.222	6.196	6.222	19,631	+0.03(+0.42%)
Oct 02, 2002	6.222	6.231	6.196	6.196	27,945	-0.01(-0.14%)
Oct 01, 2002	6.226	6.235	6.205	6.205	16,397	-0.00(-0.07%)
Sep 30, 2002	6.226	6.235	6.205	6.209	24,250	-0.01(-0.21%)
Sep 27, 2002	6.200	6.222	6.196	6.222	28,638	+0.02(+0.35%)
Sep 26, 2002	6.205	6.209	6.192	6.200	75,523	-0.01(-0.14%)
Sep 25, 2002	6.200	6.244	6.200	6.209	30,024	-0.03(-0.55%)
Sep 24, 2002	6.278	6.278	6.239	6.244	42,727	-0.00(-0.07%)
Sep 23, 2002	6.239	6.261	6.239	6.248	17,783	-0.01(-0.21%)
Sep 20, 2002	6.239	6.265	6.235	6.261	20,786	-0.01(-0.14%)
Sep 19, 2002	6.252	6.270	6.239	6.270	33,719	+0.01(+0.21%)
Sep 18, 2002	6.257	6.300	6.239	6.257	70,442	+0.02(+0.28%)
Sep 17, 2002	6.222	6.270	6.222	6.239	20,324	+0.01(+0.21%)
Sep 16, 2002	6.278	6.309	6.226	6.226	32,103	-0.01(-0.21%)
Sep 13, 2002	6.283	6.283	6.239	6.239	50,348	-0.01(-0.14%)
Sep 12, 2002	6.235	6.278	6.235	6.248	17,090	-0.02(-0.28%)
Sep 11, 2002	6.296	6.296	6.257	6.265	30,948	-0.03(-0.48%)
Sep 10, 2002	6.296	6.296	6.261	6.296	31,179	+0.02(+0.35%)
Sep 09, 2002	6.257	6.291	6.257	6.274	31,872	+0.02(+0.28%)
Sep 06, 2002	6.278	6.278	6.235	6.257	114,785	-0.02(-0.28%)
Sep 05, 2002	6.274	6.274	6.235	6.274	41,110	+0.00(+0.00%)
Sep 04, 2002	6.261	6.274	6.196	6.274	46,422	+0.03(+0.49%)
Sep 03, 2002	6.179	6.261	6.157	6.244	30,486	+0.05(+0.84%)
Aug 30, 2002	6.148	6.192	6.148	6.192	12,009	+0.04(+0.70%)
Aug 29, 2002	6.118	6.166	6.114	6.148	27,483	+0.03(+0.57%)
Aug 28, 2002	6.114	6.153	6.079	6.114	60,741	+0.03(+0.50%)
Aug 27, 2002	6.127	6.127	6.079	6.083	51,734	-0.06(-1.06%)
Aug 26, 2002	6.122	6.148	6.105	6.148	27,483	+0.01(+0.14%)
Aug 23, 2002	6.127	6.144	6.127	6.140	20,093	+0.01(+0.14%)
Aug 22, 2002	6.161	6.161	6.131	6.131	28,869	-0.01(-0.14%)
Aug 21, 2002	6.140	6.166	6.140	6.140	21,017	-0.01(-0.14%)
Aug 20, 2002	6.140	6.148	6.131	6.148	10,854	+0.04(+0.64%)
Aug 16, 2002	6.101	6.109	6.101	6.109	18,476	+0.00(+0.00%)
Aug 15, 2002	6.122	6.140	6.053	6.109	115,478	-0.04(-0.63%)
Aug 14, 2002	6.239	6.257	6.140	6.148	83,837	-0.09(-1.39%)
Aug 13, 2002	6.226	6.274	6.226	6.235	21,940	+0.00(+0.00%)
Aug 12, 2002	6.144	6.278	6.144	6.235	44,574	+0.11(+1.77%)
Aug 07, 2002	6.131	6.161	6.127	6.127	30,486	-0.02(-0.35%)
Aug 06, 2002	6.127	6.213	6.127	6.148	92,382	+0.02(+0.35%)
Aug 05, 2002	6.088	6.127	6.070	6.127	35,798	+0.03(+0.43%)
Aug 02, 2002	6.092	6.101	6.075	6.101	9,238	+0.01(+0.14%)
Aug 01, 2002	6.083	6.092	6.049	6.092	45,267	+0.02(+0.36%)
Jul 31, 2002	6.062	6.083	6.062	6.070	23,788	-0.01(-0.14%)
Jul 30, 2002	6.070	6.096	6.057	6.079	41,110	+0.03(+0.43%)
Jul 29, 2002	6.040	6.083	6.040	6.053	66,053	+0.01(+0.21%)
Jul 26, 2002	6.018	6.057	5.988	6.040	21,940	-0.02(-0.29%)
Jul 25, 2002	6.066	6.075	5.984	6.057	53,582	-0.02(-0.36%)
Jul 24, 2002	6.075	6.083	6.075	6.079	37,877	+0.00(+0.00%)
Jul 23, 2002	6.062	6.101	6.062	6.079	28,407	+0.03(+0.43%)
Jul 22, 2002	6.062	6.062	6.023	6.053	35,567	-0.01(-0.14%)
Jul 19, 2002	6.001	6.062	6.001	6.062	58,894	-0.03(-0.50%)
Jul 17, 2002	6.062	6.092	6.040	6.092	30,717	+0.04(+0.64%)
Jul 12, 2002	6.057	6.062	6.044	6.053	57,508	+0.01(+0.14%)
Jul 11, 2002	5.984	6.083	5.984	6.044	48,501	-0.02(-0.29%)
Jul 10, 2002	6.062	6.148	6.036	6.062	74,599	+0.00(+0.00%)
Jul 09, 2002	6.014	6.062	5.988	6.062	91,228	+0.04(+0.65%)
Jul 08, 2002	6.018	6.023	6.018	6.023	67,901	+0.03(+0.43%)
Jul 05, 2002	6.014	6.031	5.997	5.997	12,471	-0.02(-0.29%)
Jul 04, 2002	6.014	6.018	5.975	6.014	33,257	+0.00(+0.00%)
Jul 03, 2002	6.014	6.018	5.975	6.014	33,257	+0.00(+0.07%)
Jul 02, 2002	5.984	6.014	5.953	6.010	59,356	+0.03(+0.43%)
Jul 01, 2002	5.940	5.997	5.940	5.984	40,879	+0.05(+0.88%)
Jun 28, 2002	5.945	5.945	5.893	5.932	16,859	+0.03(+0.51%)
Jun 27, 2002	5.949	5.949	5.902	5.902	7,390	-0.05(-0.87%)
Jun 26, 2002	5.906	5.953	5.884	5.953	62,127	+0.07(+1.25%)
Jun 25, 2002	5.884	5.897	5.880	5.880	35,105	-0.00(-0.07%)
Jun 21, 2002	5.893	5.893	5.889	5.884	57,277	-0.01(-0.15%)
Jun 20, 2002	5.889	5.906	5.880	5.893	59,125	+0.00(+0.07%)
Jun 19, 2002	5.910	5.928	5.889	5.889	49,886	-0.02(-0.37%)
Jun 18, 2002	5.906	5.910	5.884	5.910	43,881	+0.02(+0.37%)
Jun 17, 2002	5.893	5.910	5.889	5.889	38,338	-0.02(-0.37%)
Jun 14, 2002	5.893	5.915	5.889	5.910	18,245	+0.03(+0.44%)
Jun 12, 2002	5.889	5.889	5.854	5.884	33,488	-0.00(-0.07%)
Jun 11, 2002	5.880	5.889	5.880	5.889	9,007	+0.01(+0.15%)
Jun 10, 2002	5.867	5.880	5.863	5.880	28,869	-0.03(-0.51%)
Jun 07, 2002	5.902	5.915	5.884	5.910	15,705	+0.01(+0.15%)
Jun 06, 2002	5.876	5.902	5.876	5.902	9,469	+0.03(+0.52%)
Jun 05, 2002	5.902	5.915	5.871	5.871	32,564	-0.05(-0.88%)
May 31, 2002	5.902	5.923	5.876	5.923	32,103	+0.03(+0.59%)
May 28, 2002	5.889	5.889	5.880	5.889	31,872	+0.00(+0.00%)
May 27, 2002	5.889	5.889	5.876	5.889	9,700	+0.00(+0.00%)
May 24, 2002	5.889	5.889	5.876	5.889	9,700	+0.01(+0.22%)
May 23, 2002	5.854	5.889	5.854	5.876	42,496	+0.02(+0.37%)
May 22, 2002	5.824	5.876	5.824	5.854	715,967	+0.01(+0.22%)
May 21, 2002	5.819	5.845	5.819	5.841	48,732	+0.03(+0.45%)
May 20, 2002	5.806	5.819	5.802	5.815	18,014	+0.01(+0.15%)
May 17, 2002	5.828	5.837	5.802	5.806	15,012	-0.02(-0.30%)
May 16, 2002	5.798	5.824	5.798	5.824	13,857	+0.02(+0.30%)
May 15, 2002	5.793	5.811	5.789	5.806	29,562	+0.03(+0.60%)
May 14, 2002	5.772	5.802	5.772	5.772	48,962	-0.02(-0.30%)
May 13, 2002	5.828	5.845	5.789	5.789	21,940	-0.06(-0.96%)
May 10, 2002	5.798	5.845	5.798	5.845	38,800	+0.06(+1.12%)
May 09, 2002	5.763	5.798	5.763	5.780	31,410	+0.01(+0.23%)
May 08, 2002	5.789	5.793	5.767	5.767	27,945	-0.03(-0.45%)
May 07, 2002	5.789	5.819	5.785	5.793	30,717	+0.00(+0.07%)
May 06, 2002	5.789	5.824	5.789	5.789	3,741,509	+0.01(+0.22%)
May 03, 2002	5.811	5.828	5.776	5.776	31,641	-0.05(-0.89%)
May 02, 2002	5.819	5.832	5.811	5.828	27,483	+0.01(+0.15%)