BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	5.471	5.471	5.471	5.471	9,116	+0.00(+0.07%)
Oct 30, 2003	5.467	5.467	5.467	5.467	23,703	-0.01(-0.21%)
Oct 29, 2003	5.478	5.498	5.455	5.478	63,555	+0.03(+0.49%)
Oct 28, 2003	5.444	5.486	5.444	5.452	48,708	+0.00(+0.07%)
Oct 27, 2003	5.467	5.471	5.448	5.448	19,275	+0.01(+0.21%)
Oct 24, 2003	5.467	5.467	5.436	5.436	23,703	-0.00(-0.07%)
Oct 23, 2003	5.467	5.486	5.436	5.440	65,379	-0.01(-0.14%)
Oct 22, 2003	5.444	5.467	5.409	5.448	51,573	+0.00(+0.07%)
Oct 21, 2003	5.417	5.432	5.417	5.444	13,023	+0.04(+0.71%)
Oct 20, 2003	5.371	5.444	5.371	5.406	36,987	+0.06(+1.08%)
Oct 17, 2003	5.348	5.356	5.348	5.348	28,131	-0.05(-0.85%)
Oct 16, 2003	5.348	5.390	5.348	5.394	22,661	+0.03(+0.64%)
Oct 15, 2003	5.356	5.359	5.356	5.359	16,149	-0.00(-0.07%)
Oct 14, 2003	5.375	5.375	5.359	5.363	17,191	-0.02(-0.43%)
Oct 13, 2003	5.398	5.398	5.371	5.386	11,200	+0.01(+0.14%)
Oct 10, 2003	5.394	5.448	5.379	5.379	87,779	-0.06(-1.06%)
Oct 09, 2003	5.413	5.452	5.413	5.436	41,936	+0.05(+0.85%)
Oct 08, 2003	5.390	5.390	5.390	5.390	27,610	-0.01(-0.14%)
Oct 07, 2003	5.398	5.398	5.386	5.398	56,522	+0.01(+0.21%)
Oct 06, 2003	5.375	5.394	5.375	5.386	60,430	+0.01(+0.21%)
Oct 03, 2003	5.379	5.394	5.359	5.375	45,322	-0.01(-0.14%)
Oct 02, 2003	5.371	5.382	5.371	5.382	16,149	-0.00(-0.07%)
Oct 01, 2003	5.390	5.390	5.379	5.386	53,918	+0.02(+0.36%)
Sep 30, 2003	5.352	5.390	5.340	5.367	46,624	+0.02(+0.36%)
Sep 29, 2003	5.348	5.348	5.333	5.348	27,870	-0.01(-0.14%)
Sep 26, 2003	5.321	5.344	5.310	5.356	45,582	+0.03(+0.50%)
Sep 25, 2003	5.298	5.329	5.290	5.329	69,025	+0.05(+0.87%)
Sep 24, 2003	5.302	5.302	5.283	5.283	18,754	-0.01(-0.15%)
Sep 23, 2003	5.271	5.290	5.271	5.290	38,550	+0.02(+0.36%)
Sep 22, 2003	5.283	5.290	5.271	5.271	25,005	-0.03(-0.58%)
Sep 19, 2003	5.298	5.298	5.271	5.302	40,113	+0.00(+0.07%)
Sep 18, 2003	5.298	5.298	5.298	5.298	0	+0.01(+0.15%)
Sep 17, 2003	5.298	5.298	5.271	5.290	35,684	+0.01(+0.22%)
Sep 16, 2003	5.294	5.294	5.271	5.279	15,888	-0.02(-0.29%)
Sep 15, 2003	5.294	5.294	5.279	5.294	7,032	+0.01(+0.22%)
Sep 12, 2003	5.302	5.310	5.271	5.283	82,309	-0.02(-0.36%)
Sep 11, 2003	5.329	5.333	5.283	5.302	29,694	-0.03(-0.65%)
Sep 10, 2003	5.363	5.367	5.298	5.336	55,741	+0.00(+0.00%)
Sep 09, 2003	5.367	5.367	5.336	5.336	19,275	-0.03(-0.50%)
Sep 08, 2003	5.356	5.363	5.321	5.363	74,756	+0.02(+0.43%)
Sep 05, 2003	5.313	5.344	5.313	5.340	72,411	+0.05(+0.87%)
Sep 04, 2003	5.217	5.298	5.206	5.294	148,209	+0.10(+1.85%)
Sep 03, 2003	5.221	5.248	5.198	5.198	45,843	-0.02(-0.37%)
Sep 02, 2003	5.229	5.233	5.194	5.217	34,903	+0.00(+0.07%)
Aug 29, 2003	5.221	5.237	5.214	5.214	14,847	+0.00(+0.00%)
Aug 28, 2003	5.217	5.229	5.191	5.214	39,331	-0.00(-0.07%)
Aug 27, 2003	5.183	5.225	5.160	5.217	72,932	+0.03(+0.67%)
Aug 26, 2003	5.214	5.214	5.156	5.183	68,244	-0.02(-0.44%)
Aug 25, 2003	5.221	5.221	5.206	5.206	11,721	-0.00(-0.07%)
Aug 22, 2003	5.221	5.225	5.210	5.210	15,628	-0.02(-0.29%)
Aug 21, 2003	5.248	5.252	5.225	5.225	22,400	+0.00(+0.07%)
Aug 20, 2003	5.221	5.240	5.217	5.221	58,085	+0.02(+0.37%)
Aug 19, 2003	5.183	5.217	5.183	5.202	44,801	+0.01(+0.22%)
Aug 18, 2003	5.225	5.248	5.164	5.191	136,488	-0.02(-0.44%)
Aug 15, 2003	5.164	5.214	5.156	5.214	33,861	+0.07(+1.27%)
Aug 14, 2003	5.194	5.198	5.148	5.148	85,696	-0.04(-0.74%)
Aug 13, 2003	5.313	5.313	5.171	5.187	97,938	-0.12(-2.24%)
Aug 12, 2003	5.344	5.367	5.306	5.306	48,708	-0.06(-1.14%)
Aug 11, 2003	5.356	5.375	5.340	5.367	48,969	+0.00(+0.00%)
Aug 08, 2003	5.379	5.379	5.325	5.367	59,648	-0.01(-0.21%)
Aug 07, 2003	5.336	5.390	5.336	5.379	58,606	+0.06(+1.16%)
Aug 06, 2003	5.240	5.348	5.240	5.317	106,533	+0.09(+1.69%)
Aug 05, 2003	5.233	5.263	5.221	5.229	80,747	+0.01(+0.15%)
Aug 04, 2003	5.229	5.229	5.156	5.221	70,067	-0.02(-0.37%)