BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.304	6.322	6.300	6.309	37,184	+0.01(+0.21%)
Dec 30, 2003	6.300	6.300	6.261	6.296	30,948	+0.02(+0.28%)
Dec 29, 2003	6.287	6.304	6.278	6.278	39,493	-0.01(-0.14%)
Dec 26, 2003	6.265	6.287	6.265	6.287	8,776	+0.03(+0.41%)
Dec 24, 2003	6.261	6.261	6.244	6.261	12,240	+0.00(+0.00%)
Dec 23, 2003	6.287	6.287	6.231	6.261	48,962	+0.01(+0.21%)
Dec 22, 2003	6.261	6.261	6.235	6.248	24,943	+0.03(+0.42%)
Dec 19, 2003	6.209	6.248	6.209	6.222	20,555	+0.00(+0.00%)
Dec 18, 2003	6.187	6.231	6.187	6.222	51,503	+0.04(+0.70%)
Dec 17, 2003	6.209	6.209	6.179	6.179	91,690	-0.03(-0.56%)
Dec 16, 2003	6.291	6.291	6.257	6.213	48,039	-0.06(-1.03%)
Dec 15, 2003	6.291	6.291	6.291	6.278	15,243	-0.02(-0.34%)
Dec 12, 2003	6.274	6.300	6.270	6.300	56,353	+0.08(+1.32%)
Dec 11, 2003	6.239	6.239	6.205	6.218	21,017	-0.04(-0.69%)
Dec 10, 2003	6.265	6.265	6.244	6.261	29,100	-0.01(-0.21%)
Dec 09, 2003	6.278	6.296	6.274	6.274	31,410	+0.04(+0.62%)
Dec 08, 2003	6.300	6.309	6.226	6.235	44,574	-0.08(-1.30%)
Dec 05, 2003	6.300	6.300	6.261	6.317	66,977	+0.01(+0.21%)
Dec 04, 2003	6.244	6.244	6.244	6.304	56,815	+0.07(+1.18%)
Dec 03, 2003	6.235	6.244	6.192	6.231	35,798	+0.00(+0.07%)
Dec 02, 2003	6.187	6.187	6.153	6.226	40,417	+0.07(+1.20%)
Dec 01, 2003	6.244	6.244	6.187	6.153	73,906	-0.08(-1.25%)
Nov 28, 2003	6.213	6.239	6.213	6.231	5,542	+0.02(+0.28%)
Nov 26, 2003	6.213	6.213	6.213	6.213	10,162	+0.01(+0.21%)
Nov 25, 2003	6.170	6.218	6.170	6.200	42,727	+0.03(+0.49%)
Nov 24, 2003	6.153	6.170	6.148	6.170	38,107	+0.03(+0.49%)
Nov 21, 2003	6.157	6.161	6.140	6.140	28,638	-0.02(-0.28%)
Nov 20, 2003	6.148	6.148	6.148	6.157	12,702	+0.01(+0.21%)
Nov 19, 2003	6.131	6.144	6.140	6.144	13,164	+0.01(+0.21%)
Nov 18, 2003	6.148	6.148	6.118	6.131	30,024	-0.03(-0.42%)
Nov 17, 2003	6.161	6.161	6.127	6.157	36,260	+0.03(+0.42%)
Nov 14, 2003	6.135	6.140	6.109	6.131	23,557	+0.01(+0.21%)
Nov 13, 2003	6.114	6.140	6.096	6.118	40,879	-0.03(-0.49%)
Nov 12, 2003	6.148	6.148	6.118	6.148	39,262	-0.01(-0.21%)
Nov 11, 2003	6.166	6.174	6.157	6.161	54,044	-0.03(-0.49%)
Nov 10, 2003	6.213	6.213	6.192	6.192	18,938	-0.01(-0.14%)
Nov 07, 2003	6.200	6.200	6.200	6.200	30,717	-0.03(-0.42%)
Nov 06, 2003	6.270	6.270	6.226	6.226	27,714	-0.04(-0.69%)
Nov 05, 2003	6.257	6.270	6.239	6.270	11,085	+0.02(+0.35%)
Nov 04, 2003	6.265	6.265	6.248	6.248	27,945	+0.06(+0.98%)
Nov 03, 2003	6.187	6.187	6.187	6.187	48,270	+0.02(+0.28%)
Oct 31, 2003	6.170	6.170	6.170	6.170	8,083	+0.00(+0.07%)
Oct 30, 2003	6.166	6.166	6.166	6.166	21,017	-0.01(-0.21%)
Oct 29, 2003	6.179	6.200	6.153	6.179	56,353	+0.03(+0.49%)
Oct 28, 2003	6.140	6.187	6.140	6.148	43,189	+0.00(+0.07%)
Oct 27, 2003	6.166	6.170	6.144	6.144	17,090	+0.01(+0.21%)
Oct 24, 2003	6.166	6.166	6.131	6.131	21,017	-0.00(-0.07%)
Oct 23, 2003	6.166	6.187	6.131	6.135	57,970	-0.01(-0.14%)
Oct 22, 2003	6.140	6.166	6.101	6.144	45,729	+0.00(+0.07%)
Oct 21, 2003	6.109	6.127	6.109	6.140	11,547	+0.04(+0.71%)
Oct 20, 2003	6.057	6.140	6.057	6.096	32,795	+0.06(+1.08%)
Oct 17, 2003	6.031	6.040	6.031	6.031	24,943	-0.05(-0.85%)
Oct 16, 2003	6.031	6.079	6.031	6.083	20,093	+0.04(+0.64%)
Oct 15, 2003	6.040	6.044	6.040	6.044	14,319	-0.00(-0.07%)
Oct 14, 2003	6.062	6.062	6.044	6.049	15,243	-0.03(-0.43%)
Oct 13, 2003	6.088	6.088	6.057	6.075	9,931	+0.01(+0.14%)
Oct 10, 2003	6.083	6.144	6.066	6.066	77,832	-0.06(-1.06%)
Oct 09, 2003	6.105	6.148	6.105	6.131	37,184	+0.05(+0.85%)
Oct 08, 2003	6.079	6.079	6.079	6.079	24,481	-0.01(-0.14%)
Oct 07, 2003	6.088	6.088	6.075	6.088	50,117	+0.01(+0.21%)
Oct 06, 2003	6.062	6.083	6.062	6.075	53,582	+0.01(+0.21%)
Oct 03, 2003	6.066	6.083	6.044	6.062	40,186	-0.01(-0.14%)
Oct 02, 2003	6.057	6.070	6.057	6.070	14,319	-0.00(-0.07%)