BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2004	6.655	6.655	6.634	6.651	103,230	+0.03(+0.52%)
Mar 31, 2004	6.595	6.638	6.586	6.616	64,432	+0.02(+0.33%)
Mar 30, 2004	6.573	6.599	6.573	6.595	94,224	+0.02(+0.33%)
Mar 29, 2004	6.582	6.590	6.564	6.573	143,876	-0.01(-0.13%)
Mar 26, 2004	6.586	6.586	6.564	6.582	27,482	-0.00(-0.07%)
Mar 25, 2004	6.590	6.595	6.586	6.586	39,260	-0.00(-0.07%)
Mar 24, 2004	6.586	6.599	6.573	6.590	37,412	+0.02(+0.26%)
Mar 23, 2004	6.569	6.590	6.547	6.573	41,569	+0.00(+0.07%)
Mar 22, 2004	6.573	6.573	6.551	6.569	25,634	+0.01(+0.20%)
Mar 19, 2004	6.590	6.590	6.556	6.556	56,349	-0.03(-0.53%)
Mar 18, 2004	6.603	6.616	6.586	6.590	48,728	-0.02(-0.33%)
Mar 17, 2004	6.586	6.612	6.582	6.612	49,883	+0.03(+0.46%)
Mar 16, 2004	6.573	6.595	6.573	6.582	42,031	+0.02(+0.33%)
Mar 15, 2004	6.569	6.590	6.560	6.560	37,874	+0.00(+0.07%)
Mar 12, 2004	6.543	6.556	6.521	6.556	74,594	+0.02(+0.26%)
Mar 11, 2004	6.625	6.625	6.538	6.538	91,914	-0.08(-1.18%)
Mar 10, 2004	6.647	6.664	6.616	6.616	61,199	-0.03(-0.46%)
Mar 09, 2004	6.603	6.668	6.603	6.647	82,907	+0.05(+0.72%)
Mar 08, 2004	6.590	6.603	6.582	6.599	20,553	+0.01(+0.13%)
Mar 05, 2004	6.538	6.595	6.538	6.590	112,468	+0.06(+1.00%)
Mar 04, 2004	6.521	6.556	6.487	6.525	75,748	+0.03(+0.47%)
Mar 03, 2004	6.495	6.508	6.491	6.495	47,573	+0.00(+0.00%)
Mar 02, 2004	6.499	6.499	6.478	6.495	22,863	+0.00(+0.00%)
Mar 01, 2004	6.517	6.530	6.491	6.495	48,728	+0.01(+0.13%)
Feb 27, 2004	6.495	6.538	6.487	6.487	37,874	-0.05(-0.79%)
Feb 26, 2004	6.482	6.543	6.482	6.538	24,941	+0.06(+0.87%)
Feb 25, 2004	6.495	6.534	6.430	6.482	105,078	+0.01(+0.13%)
Feb 24, 2004	6.538	6.538	6.465	6.474	46,419	-0.04(-0.60%)
Feb 23, 2004	6.495	6.577	6.495	6.512	116,394	+0.02(+0.27%)
Feb 20, 2004	6.521	6.521	6.495	6.495	42,724	-0.03(-0.40%)
Feb 19, 2004	6.525	6.525	6.495	6.521	42,955	-0.00(-0.07%)
Feb 18, 2004	6.521	6.530	6.508	6.525	28,405	+0.01(+0.13%)
Feb 17, 2004	6.525	6.525	6.491	6.517	48,035	-0.00(-0.07%)
Feb 13, 2004	6.525	6.530	6.517	6.521	21,477	+0.00(+0.07%)
Feb 12, 2004	6.560	6.560	6.504	6.517	31,408	-0.04(-0.66%)
Feb 11, 2004	6.612	6.616	6.556	6.560	43,416	-0.02(-0.33%)
Feb 10, 2004	6.603	6.621	6.582	6.582	52,423	-0.01(-0.13%)
Feb 09, 2004	6.621	6.621	6.586	6.590	26,096	-0.02(-0.26%)
Feb 06, 2004	6.629	6.629	6.599	6.608	57,735	+0.00(+0.07%)
Feb 05, 2004	6.590	6.625	6.590	6.603	72,515	+0.03(+0.46%)
Feb 04, 2004	6.573	6.599	6.573	6.573	49,190	+0.01(+0.13%)
Feb 03, 2004	6.612	6.612	6.534	6.564	59,120	-0.03(-0.46%)