BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.036	6.079	6.023	6.053	41,341	+0.02(+0.36%)
Sep 29, 2003	6.031	6.031	6.014	6.031	24,712	-0.01(-0.14%)
Sep 26, 2003	6.001	6.027	5.988	6.040	40,417	+0.03(+0.50%)
Sep 25, 2003	5.975	6.010	5.966	6.010	61,203	+0.05(+0.87%)
Sep 24, 2003	5.979	5.979	5.958	5.958	16,628	-0.01(-0.15%)
Sep 23, 2003	5.945	5.966	5.945	5.966	34,181	+0.02(+0.36%)
Sep 22, 2003	5.958	5.966	5.945	5.945	22,171	-0.03(-0.58%)
Sep 19, 2003	5.975	5.975	5.945	5.979	35,567	+0.00(+0.07%)
Sep 18, 2003	5.975	5.975	5.975	5.975	0	+0.01(+0.15%)
Sep 17, 2003	5.975	5.975	5.945	5.966	31,641	+0.01(+0.22%)
Sep 16, 2003	5.971	5.971	5.945	5.953	14,088	-0.02(-0.29%)
Sep 15, 2003	5.971	5.971	5.953	5.971	6,235	+0.01(+0.22%)
Sep 12, 2003	5.979	5.988	5.945	5.958	72,982	-0.02(-0.36%)
Sep 11, 2003	6.010	6.014	5.958	5.979	26,329	-0.04(-0.65%)
Sep 10, 2003	6.049	6.053	5.975	6.018	49,424	+0.00(+0.00%)
Sep 09, 2003	6.053	6.053	6.018	6.018	17,090	-0.03(-0.50%)
Sep 08, 2003	6.040	6.049	6.001	6.049	66,284	+0.03(+0.43%)
Sep 05, 2003	5.992	6.027	5.992	6.023	64,206	+0.05(+0.87%)
Sep 04, 2003	5.884	5.975	5.871	5.971	131,414	+0.11(+1.85%)
Sep 03, 2003	5.889	5.919	5.863	5.863	40,648	-0.02(-0.37%)
Sep 02, 2003	5.897	5.902	5.858	5.884	30,948	+0.00(+0.07%)
Aug 29, 2003	5.889	5.906	5.880	5.880	13,164	+0.00(+0.00%)
Aug 28, 2003	5.884	5.897	5.854	5.880	34,874	-0.00(-0.07%)
Aug 27, 2003	5.845	5.893	5.819	5.884	64,668	+0.04(+0.67%)
Aug 26, 2003	5.880	5.880	5.815	5.845	60,510	-0.03(-0.44%)
Aug 25, 2003	5.889	5.889	5.871	5.871	10,393	-0.00(-0.07%)
Aug 22, 2003	5.889	5.893	5.876	5.876	13,857	-0.02(-0.29%)
Aug 21, 2003	5.919	5.923	5.893	5.893	19,862	+0.00(+0.07%)
Aug 20, 2003	5.889	5.910	5.884	5.889	51,503	+0.02(+0.37%)
Aug 19, 2003	5.845	5.884	5.845	5.867	39,724	+0.01(+0.22%)
Aug 18, 2003	5.893	5.919	5.824	5.854	121,021	-0.03(-0.44%)
Aug 15, 2003	5.824	5.880	5.815	5.880	30,024	+0.07(+1.27%)
Aug 14, 2003	5.858	5.863	5.806	5.806	75,984	-0.04(-0.74%)
Aug 13, 2003	5.992	5.992	5.832	5.850	86,839	-0.13(-2.24%)
Aug 12, 2003	6.027	6.053	5.984	5.984	43,189	-0.07(-1.14%)
Aug 11, 2003	6.040	6.062	6.023	6.053	43,419	+0.00(+0.00%)
Aug 08, 2003	6.066	6.066	6.005	6.053	52,889	-0.01(-0.21%)
Aug 07, 2003	6.018	6.079	6.018	6.066	51,965	+0.07(+1.16%)
Aug 06, 2003	5.910	6.031	5.910	5.997	94,461	+0.10(+1.69%)
Aug 05, 2003	5.902	5.936	5.889	5.897	71,596	+0.01(+0.15%)
Aug 04, 2003	5.897	5.897	5.815	5.889	62,127	-0.02(-0.37%)
Aug 01, 2003	5.932	5.953	5.910	5.910	31,410	-0.00(-0.07%)
Jul 31, 2003	6.010	6.031	5.871	5.915	107,626	-0.07(-1.23%)
Jul 30, 2003	6.031	6.031	5.962	5.988	77,370	-0.02(-0.36%)
Jul 29, 2003	6.040	6.062	5.979	6.010	62,820	-0.05(-0.86%)
Jul 28, 2003	6.209	6.209	6.027	6.062	148,736	-0.16(-2.64%)
Jul 25, 2003	6.222	6.231	6.205	6.226	49,886	+0.00(+0.07%)
Jul 24, 2003	6.187	6.222	6.153	6.222	74,368	+0.00(+0.07%)
Jul 23, 2003	6.161	6.218	6.161	6.218	90,304	+0.05(+0.77%)
Jul 22, 2003	6.179	6.187	6.131	6.170	44,805	+0.03(+0.49%)
Jul 21, 2003	6.222	6.226	6.140	6.140	42,265	-0.08(-1.25%)
Jul 18, 2003	6.235	6.235	6.192	6.218	20,786	-0.01(-0.14%)
Jul 17, 2003	6.274	6.300	6.192	6.226	40,186	-0.01(-0.21%)
Jul 16, 2003	6.339	6.339	6.226	6.239	46,884	-0.10(-1.57%)
Jul 15, 2003	6.386	6.386	6.330	6.339	84,299	-0.03(-0.41%)
Jul 14, 2003	6.425	6.425	6.365	6.365	67,670	-0.06(-0.94%)
Jul 11, 2003	6.408	6.430	6.352	6.425	23,557	+0.02(+0.27%)
Jul 10, 2003	6.417	6.425	6.386	6.408	38,800	+0.02(+0.34%)
Jul 09, 2003	6.386	6.408	6.373	6.386	29,793	+0.00(+0.07%)
Jul 08, 2003	6.365	6.395	6.343	6.382	69,287	+0.04(+0.68%)
Jul 07, 2003	6.412	6.412	6.339	6.339	55,429	-0.04(-0.68%)
Jul 03, 2003	6.430	6.430	6.378	6.382	42,958	-0.00(-0.07%)
Jul 02, 2003	6.365	6.395	6.365	6.386	81,297	+0.05(+0.75%)