BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)