BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.971	5.976	5.945	5.976	37,643	+0.01(+0.15%)
May 27, 2004	5.958	5.967	5.941	5.967	20,322	+0.01(+0.15%)
May 26, 2004	5.876	5.971	5.872	5.958	102,768	+0.07(+1.18%)
May 25, 2004	5.911	5.911	5.854	5.889	97,226	+0.02(+0.29%)
May 24, 2004	5.889	5.902	5.850	5.872	49,883	+0.03(+0.44%)
May 21, 2004	5.802	5.854	5.781	5.846	42,955	+0.04(+0.75%)
May 20, 2004	5.763	5.824	5.750	5.802	124,708	+0.04(+0.75%)
May 19, 2004	5.707	5.759	5.690	5.759	104,847	+0.07(+1.22%)
May 18, 2004	5.698	5.724	5.664	5.690	95,609	-0.03(-0.61%)
May 17, 2004	5.811	5.811	5.724	5.724	79,674	-0.07(-1.27%)
May 14, 2004	5.698	5.798	5.698	5.798	61,892	+0.10(+1.75%)
May 13, 2004	5.720	5.729	5.694	5.698	49,883	-0.03(-0.60%)
May 12, 2004	5.659	5.746	5.659	5.733	84,986	+0.00(+0.08%)
May 11, 2004	5.694	5.802	5.677	5.729	279,900	+0.05(+0.92%)
May 10, 2004	5.659	5.694	5.659	5.677	84,293	-0.03(-0.46%)
May 07, 2004	5.750	5.750	5.668	5.703	133,715	-0.06(-1.05%)
May 06, 2004	5.837	5.837	5.759	5.763	88,450	-0.05(-0.89%)
May 05, 2004	5.846	5.863	5.815	5.815	114,085	-0.04(-0.67%)
May 04, 2004	5.850	5.859	5.807	5.854	150,111	+0.05(+0.82%)
May 03, 2004	5.798	5.837	5.785	5.807	58,197	+0.02(+0.37%)
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%)