BlackRock MuniYield Investment Quality Fund (NY: MFT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.614	7.676	7.614	7.676	24,247	+0.06(+0.81%)
Sep 27, 2002	7.583	7.614	7.583	7.614	15,130	+0.01(+0.07%)
Sep 26, 2002	7.578	7.609	7.578	7.609	62,850	+0.05(+0.61%)
Sep 25, 2002	7.599	7.609	7.563	7.563	3,006,727	-0.02(-0.27%)
Sep 24, 2002	7.578	7.593	7.578	7.583	5,431	+0.02(+0.27%)
Sep 23, 2002	7.655	7.655	7.563	7.563	35,498	-0.08(-1.08%)
Sep 20, 2002	7.614	7.650	7.609	7.645	18,428	+0.04(+0.47%)
Sep 19, 2002	7.630	7.630	7.609	7.609	5,431	-0.02(-0.27%)
Sep 18, 2002	7.681	7.691	7.624	7.630	29,679	-0.05(-0.67%)
Sep 17, 2002	7.650	7.681	7.650	7.681	23,471	+0.03(+0.34%)
Sep 16, 2002	7.650	7.681	7.650	7.655	6,983	-0.02(-0.20%)
Sep 13, 2002	7.645	7.671	7.630	7.671	30,067	-0.02(-0.20%)
Sep 12, 2002	7.588	7.691	7.588	7.686	32,783	+0.08(+1.02%)
Sep 11, 2002	7.578	7.614	7.573	7.609	14,742	+0.03(+0.41%)
Sep 10, 2002	7.578	7.578	7.568	7.578	9,893	+0.02(+0.20%)
Sep 09, 2002	7.583	7.635	7.563	7.563	53,151	+0.01(+0.07%)
Sep 06, 2002	7.578	7.578	7.557	7.557	9,893	-0.02(-0.27%)
Sep 05, 2002	7.568	7.614	7.557	7.578	193,982	+0.00(+0.00%)
Sep 04, 2002	7.552	7.588	7.552	7.578	26,381	+0.05(+0.68%)
Sep 03, 2002	7.526	7.552	7.521	7.526	23,471	+0.01(+0.14%)
Aug 30, 2002	7.501	7.521	7.490	7.516	20,368	+0.03(+0.41%)
Aug 29, 2002	7.490	7.506	7.475	7.485	24,829	-0.01(-0.14%)
Aug 28, 2002	7.459	7.511	7.444	7.496	32,783	+0.04(+0.48%)
Aug 27, 2002	7.444	7.459	7.429	7.459	15,324	+0.03(+0.42%)
Aug 26, 2002	7.449	7.475	7.429	7.429	34,916	-0.02(-0.21%)
Aug 23, 2002	7.449	7.465	7.444	7.444	1,163,894	-0.01(-0.07%)
Aug 22, 2002	7.480	7.480	7.434	7.449	37,632	-0.04(-0.55%)
Aug 21, 2002	7.475	7.501	7.475	7.490	4,655	+0.02(+0.21%)
Aug 20, 2002	7.454	7.501	7.454	7.475	21,726	-0.02(-0.21%)
Aug 16, 2002	7.490	7.490	7.490	7.490	3,879	+0.01(+0.07%)
Aug 15, 2002	7.423	7.485	7.398	7.485	30,261	+0.00(+0.00%)
Aug 14, 2002	7.423	7.485	7.413	7.485	28,903	+0.05(+0.69%)
Aug 13, 2002	7.423	7.465	7.423	7.434	11,444	+0.01(+0.14%)
Aug 12, 2002	7.382	7.423	7.382	7.423	12,802	+0.03(+0.42%)
Aug 07, 2002	7.398	7.398	7.351	7.392	21,532	-0.01(-0.14%)
Aug 06, 2002	7.361	7.439	7.361	7.403	50,823	+0.04(+0.56%)
Aug 05, 2002	7.372	7.372	7.361	7.361	17,264	+0.01(+0.07%)
Aug 02, 2002	7.284	7.356	7.284	7.356	18,234	+0.07(+0.99%)
Aug 01, 2002	7.367	7.372	7.274	7.284	61,686	-0.07(-0.98%)
Jul 31, 2002	7.351	7.356	7.351	7.356	8,923	+0.02(+0.28%)
Jul 30, 2002	7.367	7.372	7.336	7.336	30,261	-0.03(-0.35%)
Jul 29, 2002	7.372	7.408	7.361	7.361	25,993	-0.01(-0.07%)
Jul 26, 2002	7.367	7.367	7.367	7.367	2,909	-0.01(-0.07%)
Jul 25, 2002	7.372	7.372	7.372	7.372	15,130	+0.02(+0.21%)
Jul 24, 2002	7.372	7.372	7.356	7.356	6,207	-0.02(-0.21%)
Jul 23, 2002	7.392	7.392	7.367	7.372	9,893	+0.01(+0.07%)
Jul 22, 2002	7.398	7.398	7.361	7.367	16,682	-0.06(-0.76%)
Jul 19, 2002	7.475	7.480	7.423	7.423	44,227	-0.07(-0.96%)
Jul 17, 2002	7.496	7.496	7.475	7.496	20,950	+0.05(+0.69%)
Jul 12, 2002	7.418	7.444	7.418	7.444	11,832	+0.03(+0.35%)
Jul 11, 2002	7.444	7.459	7.413	7.418	6,983	-0.02(-0.21%)
Jul 10, 2002	7.418	7.434	7.418	7.434	3,103	+0.00(+0.00%)
Jul 09, 2002	7.413	7.434	7.413	7.434	2,715	+0.02(+0.28%)
Jul 08, 2002	7.403	7.413	7.403	7.413	28,127	+0.01(+0.14%)
Jul 05, 2002	7.434	7.434	7.403	7.403	8,729	-0.02(-0.28%)
Jul 04, 2002	7.423	7.423	7.423	7.423	0	+0.00(+0.00%)
Jul 03, 2002	7.423	7.423	7.423	7.423	0	+0.00(+0.00%)
Jul 02, 2002	7.423	7.506	7.398	7.423	55,866	-0.05(-0.62%)
Jul 01, 2002	7.372	7.470	7.346	7.470	271,575	+0.10(+1.33%)
Jun 28, 2002	7.346	7.372	7.346	7.372	15,906	+0.02(+0.28%)
Jun 27, 2002	7.310	7.372	7.310	7.351	42,482	+0.04(+0.56%)
Jun 26, 2002	7.274	7.310	7.274	7.310	19,980	+0.03(+0.42%)
Jun 25, 2002	7.289	7.294	7.279	7.279	17,652	-0.01(-0.07%)
Jun 21, 2002	7.284	7.284	7.274	7.284	76,623	+0.01(+0.14%)
Jun 20, 2002	7.289	7.289	7.269	7.274	18,816	+0.00(+0.00%)
Jun 19, 2002	7.289	7.289	7.269	7.274	21,532	-0.02(-0.28%)
Jun 18, 2002	7.336	7.336	7.243	7.294	37,244	-0.04(-0.56%)
Jun 17, 2002	7.300	7.336	7.300	7.336	2,327	+0.04(+0.49%)
Jun 14, 2002	7.320	7.346	7.294	7.300	50,823	+0.03(+0.43%)
Jun 12, 2002	7.233	7.269	7.181	7.269	85,158	+0.06(+0.79%)
Jun 11, 2002	7.202	7.212	7.181	7.212	23,083	+0.04(+0.50%)
Jun 10, 2002	7.186	7.191	7.150	7.176	7,953	+0.01(+0.14%)
Jun 07, 2002	7.191	7.191	7.166	7.166	11,250	-0.02(-0.22%)
Jun 06, 2002	7.197	7.212	7.181	7.181	15,130	-0.03(-0.43%)
Jun 05, 2002	7.207	7.212	7.171	7.212	54,703	+0.00(+0.00%)
May 31, 2002	7.191	7.212	7.191	7.212	10,475	+0.07(+0.94%)
May 28, 2002	7.130	7.145	7.130	7.145	18,040	+0.02(+0.29%)
May 27, 2002	7.124	7.124	7.119	7.124	5,431	+0.00(+0.00%)
May 24, 2002	7.124	7.124	7.119	7.124	5,431	+0.01(+0.14%)
May 23, 2002	7.114	7.124	7.088	7.114	35,498	+0.01(+0.15%)
May 22, 2002	7.073	7.114	7.062	7.104	28,515	+0.02(+0.22%)
May 21, 2002	7.078	7.099	7.057	7.088	26,575	+0.02(+0.22%)
May 20, 2002	7.088	7.109	7.062	7.073	16,294	-0.02(-0.22%)
May 17, 2002	7.088	7.088	7.016	7.088	25,411	+0.01(+0.15%)
May 16, 2002	7.068	7.078	7.052	7.078	3,685	-0.04(-0.51%)
May 15, 2002	7.083	7.160	7.078	7.114	23,471	+0.02(+0.22%)
May 14, 2002	7.099	7.124	7.099	7.099	16,294	+0.00(+0.00%)
May 13, 2002	7.119	7.119	7.062	7.099	21,532	-0.02(-0.29%)
May 10, 2002	7.109	7.119	7.109	7.119	7,565	+0.01(+0.15%)
May 09, 2002	7.062	7.109	7.042	7.109	193,982	+0.05(+0.66%)
May 08, 2002	7.052	7.062	7.042	7.062	18,622	+0.01(+0.15%)
May 07, 2002	7.057	7.062	7.037	7.052	13,384	-0.01(-0.07%)
May 06, 2002	7.016	7.057	7.016	7.057	18,234	+0.04(+0.59%)
May 03, 2002	6.975	7.021	6.975	7.016	19,786	-0.01(-0.15%)
May 02, 2002	7.042	7.042	6.970	7.026	24,441	-0.01(-0.15%)
May 01, 2002	7.026	7.037	6.995	7.037	7,565	+0.02(+0.22%)
Apr 30, 2002	6.995	7.021	6.995	7.021	16,294	+0.02(+0.22%)
Apr 29, 2002	6.995	7.011	6.990	7.006	15,130	-0.02(-0.22%)
Apr 26, 2002	7.016	7.026	7.011	7.021	12,414	+0.01(+0.15%)
Apr 25, 2002	7.016	7.016	6.959	7.011	63,238	+0.00(+0.00%)
Apr 24, 2002	6.995	7.021	6.995	7.011	28,903	+0.00(+0.00%)
Apr 23, 2002	6.995	7.021	6.995	7.011	11,444	+0.02(+0.22%)
Apr 22, 2002	6.949	6.995	6.949	6.995	20,368	+0.02(+0.30%)
Apr 19, 2002	6.959	6.975	6.959	6.975	8,341	+0.01(+0.07%)
Apr 18, 2002	6.970	6.985	6.939	6.970	32,201	-0.03(-0.37%)
Apr 17, 2002	6.959	6.995	6.959	6.995	8,147	+0.01(+0.15%)
Apr 16, 2002	6.985	6.995	6.944	6.985	46,361	-0.01(-0.15%)
Apr 15, 2002	6.965	7.011	6.965	6.995	7,177	-0.02(-0.29%)
Apr 12, 2002	7.006	7.026	6.990	7.016	50,629	+0.02(+0.22%)
Apr 11, 2002	6.975	7.001	6.975	7.001	66,729	+0.02(+0.30%)
Apr 10, 2002	6.975	6.980	6.959	6.980	6,013	+0.01(+0.07%)
Apr 09, 2002	6.908	6.975	6.892	6.975	34,722	+0.05(+0.74%)
Apr 08, 2002	6.908	6.954	6.908	6.923	27,739	+0.02(+0.22%)
Apr 05, 2002	6.846	6.908	6.846	6.908	53,345	+0.07(+1.06%)
Apr 04, 2002	6.825	6.836	6.825	6.836	16,682	+0.01(+0.15%)
Apr 03, 2002	6.841	6.841	6.820	6.825	4,267	-0.01(-0.15%)
Apr 02, 2002	6.825	6.836	6.810	6.836	37,632	+0.01(+0.15%)
Apr 01, 2002	6.825	6.825	6.815	6.825	20,950	+0.00(+0.00%)
Mar 29, 2002	6.831	6.831	6.805	6.825	25,023	+0.00(+0.00%)
Mar 28, 2002	6.831	6.831	6.805	6.825	25,023	-0.03(-0.45%)
Mar 27, 2002	6.856	6.872	6.831	6.856	18,040	+0.00(+0.00%)
Mar 26, 2002	6.836	6.856	6.836	6.856	10,863	+0.03(+0.38%)
Mar 25, 2002	6.846	6.846	6.784	6.831	34,916	-0.02(-0.23%)
Mar 22, 2002	6.805	6.846	6.805	6.846	34,528	+0.05(+0.76%)
Mar 21, 2002	6.794	6.794	6.794	6.794	7,759	+0.01(+0.15%)
Mar 20, 2002	6.831	6.846	6.753	6.784	79,920	-0.06(-0.90%)
Mar 19, 2002	6.908	6.908	6.820	6.846	72,743	-0.08(-1.19%)
Mar 18, 2002	6.903	6.928	6.903	6.928	56,448	+0.03(+0.45%)
Mar 15, 2002	6.908	6.934	6.861	6.898	88,261	-0.09(-1.25%)
Mar 14, 2002	6.995	7.037	6.934	6.985	130,744	-0.10(-1.45%)
Mar 13, 2002	7.124	7.124	7.052	7.088	58,582	-0.05(-0.72%)
Mar 12, 2002	7.150	7.186	7.093	7.140	65,954	-0.02(-0.29%)
Mar 11, 2002	7.279	7.279	7.160	7.160	39,378	-0.14(-1.91%)
Mar 08, 2002	7.459	7.465	7.294	7.300	71,191	-0.13(-1.73%)
Mar 07, 2002	7.480	7.480	7.429	7.429	16,294	-0.06(-0.76%)
Mar 06, 2002	7.588	7.588	7.485	7.485	71,967	-0.11(-1.43%)
Mar 05, 2002	7.604	7.635	7.593	7.593	48,301	+0.01(+0.07%)
Mar 04, 2002	7.604	7.604	7.588	7.588	2,521	-0.02(-0.20%)
Mar 01, 2002	7.599	7.604	7.588	7.604	22,889	+0.01(+0.14%)
Feb 28, 2002	7.547	7.593	7.547	7.593	15,906	+0.05(+0.61%)
Feb 27, 2002	7.568	7.568	7.521	7.547	40,736	-0.02(-0.20%)
Feb 26, 2002	7.557	7.563	7.537	7.563	12,026	+0.01(+0.14%)
Feb 25, 2002	7.490	7.552	7.490	7.552	24,441	+0.05(+0.62%)
Feb 22, 2002	7.501	7.506	7.501	7.506	11,056	+0.03(+0.34%)
Feb 21, 2002	7.496	7.506	7.475	7.480	21,338	+0.00(+0.00%)
Feb 20, 2002	7.511	7.511	7.480	7.480	19,010	-0.02(-0.21%)
Feb 19, 2002	7.547	7.547	7.496	7.496	25,023	-0.06(-0.82%)
Feb 18, 2002	7.532	7.557	7.532	7.557	19,398	+0.00(+0.00%)
Feb 15, 2002	7.532	7.557	7.532	7.557	19,398	+0.03(+0.34%)
Feb 14, 2002	7.568	7.583	7.532	7.532	20,174	-0.02(-0.20%)
Feb 13, 2002	7.547	7.547	7.547	7.547	10,863	-0.06(-0.81%)
Feb 12, 2002	7.593	7.624	7.583	7.609	30,843	+0.03(+0.34%)
Feb 11, 2002	7.552	7.604	7.552	7.583	52,569	+0.03(+0.41%)
Feb 08, 2002	7.532	7.552	7.506	7.552	3,278,302	-0.01(-0.14%)
Feb 07, 2002	7.552	7.563	7.542	7.563	32,783	-0.01(-0.14%)
Feb 06, 2002	7.547	7.573	7.542	7.573	15,712	+0.02(+0.27%)
Feb 05, 2002	7.552	7.599	7.547	7.552	59,940	+0.02(+0.21%)
Feb 04, 2002	7.532	7.563	7.532	7.537	62,074	-0.02(-0.20%)
Feb 01, 2002	7.521	7.552	7.521	7.552	11,056	+0.03(+0.34%)
Jan 31, 2002	7.526	7.568	7.521	7.526	31,619	+0.00(+0.00%)
Jan 30, 2002	7.501	7.526	7.501	7.526	22,307	+0.03(+0.41%)
Jan 29, 2002	7.459	7.496	7.444	7.496	71,191	+0.05(+0.69%)
Jan 28, 2002	7.444	7.444	7.444	7.444	3,879	+0.00(+0.00%)
Jan 25, 2002	7.434	7.465	7.434	7.444	9,699	+0.01(+0.07%)
Jan 24, 2002	7.439	7.459	7.439	7.439	38,214	+0.00(+0.00%)
Jan 23, 2002	7.439	7.475	7.434	7.439	39,378	-0.01(-0.07%)
Jan 22, 2002	7.459	7.459	7.444	7.444	10,281	-0.02(-0.21%)
Jan 21, 2002	7.475	7.490	7.459	7.459	12,414	+0.00(+0.00%)
Jan 18, 2002	7.475	7.490	7.459	7.459	12,414	+0.01(+0.07%)
Jan 17, 2002	7.418	7.470	7.418	7.454	20,562	+0.03(+0.42%)
Jan 16, 2002	7.413	7.423	7.403	7.423	1,357,876	-0.02(-0.21%)
Jan 15, 2002	7.372	7.444	7.372	7.439	24,829	+0.08(+1.12%)
Jan 14, 2002	7.351	7.387	7.351	7.356	19,398	+0.01(+0.07%)
Jan 11, 2002	7.341	7.372	7.341	7.351	18,428	-0.05(-0.63%)
Jan 10, 2002	7.315	7.398	7.315	7.398	41,512	+0.14(+1.99%)