BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	5.902	5.924	5.876	5.924	32,100	+0.03(+0.59%)
May 28, 2002	5.889	5.889	5.880	5.889	31,869	+0.00(+0.00%)
May 27, 2002	5.889	5.889	5.876	5.889	9,699	+0.00(+0.00%)
May 24, 2002	5.889	5.889	5.876	5.889	9,699	+0.01(+0.22%)
May 23, 2002	5.854	5.889	5.854	5.876	42,493	+0.02(+0.37%)
May 22, 2002	5.824	5.876	5.824	5.854	715,918	+0.01(+0.22%)
May 21, 2002	5.820	5.846	5.820	5.841	48,728	+0.03(+0.45%)
May 20, 2002	5.807	5.820	5.802	5.815	18,013	+0.01(+0.15%)
May 17, 2002	5.828	5.837	5.802	5.807	15,011	-0.02(-0.30%)
May 16, 2002	5.798	5.824	5.798	5.824	13,856	+0.02(+0.30%)
May 15, 2002	5.794	5.811	5.789	5.807	29,560	+0.03(+0.60%)
May 14, 2002	5.772	5.802	5.772	5.772	48,959	-0.02(-0.30%)
May 13, 2002	5.828	5.846	5.789	5.789	21,939	-0.06(-0.96%)
May 10, 2002	5.798	5.846	5.798	5.846	38,798	+0.06(+1.12%)
May 09, 2002	5.763	5.798	5.763	5.781	31,408	+0.01(+0.23%)
May 08, 2002	5.789	5.794	5.768	5.768	27,943	-0.03(-0.45%)
May 07, 2002	5.789	5.820	5.785	5.794	30,715	+0.00(+0.07%)
May 06, 2002	5.789	5.824	5.789	5.789	3,741,249	+0.01(+0.22%)
May 03, 2002	5.811	5.828	5.776	5.776	31,638	-0.05(-0.89%)
May 02, 2002	5.820	5.833	5.811	5.828	27,482	+0.01(+0.15%)
May 01, 2002	5.833	5.837	5.820	5.820	9,699	-0.00(-0.07%)
Apr 30, 2002	5.846	5.846	5.802	5.824	53,809	-0.02(-0.37%)
Apr 29, 2002	5.867	5.872	5.846	5.846	50,807	-0.00(-0.07%)
Apr 26, 2002	5.837	5.876	5.811	5.850	48,728	+0.04(+0.75%)
Apr 25, 2002	5.802	5.824	5.785	5.807	21,015	-0.02(-0.30%)
Apr 24, 2002	5.798	5.824	5.781	5.824	35,564	+0.04(+0.75%)
Apr 23, 2002	5.772	5.798	5.772	5.781	25,634	+0.00(+0.00%)
Apr 22, 2002	5.763	5.781	5.763	5.781	21,246	+0.01(+0.23%)
Apr 19, 2002	5.759	5.772	5.746	5.768	36,026	+0.02(+0.30%)
Apr 18, 2002	5.742	5.759	5.742	5.750	14,780	+0.00(+0.00%)
Apr 17, 2002	5.737	5.755	5.729	5.750	73,208	+0.00(+0.00%)
Apr 16, 2002	5.750	5.755	5.716	5.750	55,887	+0.04(+0.76%)
Apr 15, 2002	5.716	5.720	5.703	5.707	29,098	+0.00(+0.08%)
Apr 12, 2002	5.716	5.716	5.668	5.703	70,668	+0.00(+0.08%)
Apr 11, 2002	5.672	5.716	5.672	5.698	41,569	-0.04(-0.68%)
Apr 10, 2002	5.711	5.737	5.707	5.737	22,863	+0.02(+0.30%)
Apr 09, 2002	5.698	5.720	5.698	5.720	4,180,037	+0.01(+0.15%)
Apr 08, 2002	5.716	5.737	5.711	5.711	33,948	+0.00(+0.08%)
Apr 05, 2002	5.711	5.724	5.703	5.707	48,959	+0.01(+0.23%)
Apr 04, 2002	5.720	5.720	5.694	5.694	28,867	-0.01(-0.23%)
Apr 03, 2002	5.694	5.707	5.672	5.707	28,405	+0.00(+0.00%)
Apr 02, 2002	5.664	5.707	5.655	5.707	56,580	+0.04(+0.69%)
Apr 01, 2002	5.724	5.733	5.668	5.668	3,487,213	-0.04(-0.68%)
Mar 29, 2002	5.755	5.755	5.703	5.707	16,396	+0.00(+0.00%)
Mar 28, 2002	5.755	5.755	5.703	5.707	16,396	-0.05(-0.83%)
Mar 27, 2002	5.724	5.755	5.716	5.755	1,986,095	+0.04(+0.68%)
Mar 26, 2002	5.716	5.737	5.681	5.716	77,827	+0.00(+0.08%)
Mar 25, 2002	5.698	5.711	5.694	5.711	28,405	-0.02(-0.30%)
Mar 22, 2002	5.694	5.729	5.694	5.729	34,410	+0.00(+0.00%)
Mar 21, 2002	5.668	5.729	5.668	5.729	26,327	+0.06(+1.07%)
Mar 20, 2002	5.690	5.690	5.668	5.668	23,094	-0.03(-0.53%)
Mar 19, 2002	5.737	5.737	5.698	5.698	36,026	-0.04(-0.68%)
Mar 18, 2002	5.772	5.772	5.737	5.737	27,712	-0.00(-0.08%)
Mar 15, 2002	5.755	5.772	5.724	5.742	51,038	+0.01(+0.23%)
Mar 14, 2002	5.737	5.785	5.729	5.729	44,109	-0.02(-0.38%)
Mar 13, 2002	5.746	5.755	5.707	5.750	34,410	-0.01(-0.15%)
Mar 12, 2002	5.824	5.824	5.724	5.759	60,737	-0.03(-0.60%)
Mar 11, 2002	5.859	5.859	5.794	5.794	35,795	-0.06(-1.11%)
Mar 08, 2002	5.945	5.950	5.859	5.859	70,668	-0.11(-1.81%)
Mar 07, 2002	5.976	5.976	5.945	5.967	17,089	-0.01(-0.14%)
Mar 06, 2002	5.954	5.976	5.954	5.976	15,242	+0.00(+0.07%)
Mar 05, 2002	5.945	5.971	5.941	5.971	30,946	+0.03(+0.44%)
Mar 04, 2002	5.945	5.963	5.945	5.945	11,085	+0.00(+0.00%)