BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.300	6.322	6.292	6.300	51,961	+0.01(+0.14%)
May 29, 2003	6.300	6.300	6.283	6.292	16,627	-0.01(-0.14%)
May 28, 2003	6.292	6.300	6.231	6.300	51,499	+0.01(+0.14%)
May 27, 2003	6.274	6.292	6.231	6.292	47,342	+0.02(+0.35%)
May 23, 2003	6.235	6.274	6.231	6.270	9,006	+0.00(+0.07%)
May 22, 2003	6.227	6.274	6.222	6.266	24,017	+0.02(+0.28%)
May 21, 2003	6.227	6.274	6.218	6.248	65,356	-0.01(-0.21%)
May 20, 2003	6.218	6.283	6.218	6.261	48,959	+0.01(+0.14%)
May 19, 2003	6.266	6.279	6.235	6.253	36,026	-0.03(-0.55%)
May 16, 2003	6.244	6.287	6.222	6.287	37,181	+0.04(+0.69%)
May 15, 2003	6.149	6.253	6.149	6.244	49,883	+0.05(+0.84%)
May 14, 2003	6.127	6.192	6.123	6.192	60,506	+0.06(+1.06%)
May 13, 2003	6.105	6.127	6.075	6.127	54,271	+0.02(+0.35%)
May 12, 2003	6.084	6.127	6.066	6.105	37,643	+0.03(+0.50%)
May 09, 2003	6.062	6.105	6.062	6.075	18,244	-0.04(-0.64%)
May 08, 2003	6.062	6.114	6.053	6.114	13,856	+0.06(+1.00%)
May 07, 2003	6.084	6.088	6.053	6.053	15,704	-0.03(-0.50%)
May 06, 2003	6.062	6.088	6.049	6.084	31,869	+0.03(+0.43%)
May 05, 2003	6.049	6.058	6.028	6.058	30,484	+0.01(+0.14%)
May 02, 2003	6.049	6.049	6.023	6.049	15,704	+0.01(+0.14%)
May 01, 2003	6.049	6.053	6.028	6.040	33,948	+0.00(+0.07%)
Apr 30, 2003	6.036	6.036	6.019	6.036	14,087	+0.02(+0.36%)
Apr 29, 2003	6.019	6.028	6.010	6.015	36,488	+0.00(+0.07%)
Apr 28, 2003	6.015	6.019	5.980	6.010	73,208	+0.00(+0.00%)
Apr 25, 2003	5.997	6.010	5.976	6.010	19,860	+0.03(+0.58%)
Apr 24, 2003	5.958	5.997	5.958	5.976	37,181	-0.03(-0.50%)
Apr 23, 2003	5.997	6.006	5.997	6.006	9,237	+0.03(+0.51%)
Apr 22, 2003	5.984	6.002	5.971	5.976	30,946	-0.01(-0.14%)
Apr 21, 2003	5.984	5.997	5.971	5.984	44,109	+0.03(+0.51%)
Apr 17, 2003	5.967	5.993	5.954	5.954	50,114	+0.00(+0.00%)
Apr 16, 2003	5.928	5.954	5.928	5.954	25,634	+0.04(+0.66%)
Apr 15, 2003	5.932	5.941	5.911	5.915	15,011	-0.03(-0.51%)
Apr 14, 2003	5.937	5.954	5.911	5.945	40,183	+0.01(+0.22%)
Apr 11, 2003	5.932	5.941	5.898	5.932	60,506	+0.01(+0.15%)
Apr 10, 2003	5.911	5.924	5.898	5.924	49,883	+0.02(+0.37%)
Apr 09, 2003	5.906	5.906	5.889	5.902	28,405	+0.00(+0.00%)
Apr 08, 2003	5.889	5.906	5.889	5.902	31,869	+0.01(+0.22%)
Apr 07, 2003	5.958	5.958	5.889	5.889	47,573	-0.07(-1.23%)
Apr 04, 2003	5.932	5.963	5.928	5.963	36,950	+0.00(+0.00%)
Apr 03, 2003	5.954	5.963	5.937	5.963	23,556	+0.02(+0.36%)
Apr 02, 2003	5.950	5.976	5.941	5.941	41,338	+0.01(+0.15%)
Apr 01, 2003	5.937	5.954	5.932	5.932	20,091	-0.00(-0.07%)
Mar 31, 2003	5.932	5.958	5.932	5.937	20,553	+0.01(+0.22%)
Mar 28, 2003	5.928	5.941	5.924	5.924	16,396	+0.00(+0.00%)
Mar 27, 2003	5.906	5.941	5.906	5.924	60,968	+0.02(+0.37%)
Mar 26, 2003	5.885	5.902	5.872	5.902	47,342	+0.04(+0.74%)
Mar 25, 2003	5.859	5.876	5.846	5.859	27,251	+0.01(+0.15%)
Mar 24, 2003	5.837	5.889	5.837	5.850	39,490	+0.02(+0.30%)
Mar 21, 2003	5.906	5.906	5.828	5.833	98,150	-0.06(-1.10%)
Mar 20, 2003	5.902	5.924	5.876	5.898	30,946	-0.00(-0.07%)
Mar 19, 2003	5.928	5.945	5.880	5.902	50,114	-0.03(-0.58%)
Mar 18, 2003	5.937	5.963	5.937	5.937	39,721	-0.03(-0.58%)
Mar 17, 2003	5.976	5.980	5.971	5.971	31,177	+0.03(+0.51%)
Mar 14, 2003	5.976	5.976	5.932	5.941	32,562	-0.03(-0.58%)
Mar 13, 2003	5.997	5.997	5.954	5.976	52,423	-0.02(-0.36%)
Mar 12, 2003	5.997	5.997	5.963	5.997	74,594	-0.00(-0.07%)
Mar 11, 2003	5.997	6.019	5.997	6.002	58,428	+0.00(+0.07%)
Mar 10, 2003	5.954	5.997	5.941	5.997	61,892	+0.04(+0.73%)
Mar 07, 2003	5.932	5.950	5.932	5.954	32,562	+0.02(+0.36%)
Mar 06, 2003	5.989	5.989	5.919	5.932	83,369	-0.05(-0.80%)
Mar 05, 2003	5.963	5.980	5.954	5.980	34,641	+0.03(+0.44%)
Mar 04, 2003	5.958	5.971	5.932	5.954	25,634	-0.01(-0.15%)