BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	6.004	6.030	5.982	6.008	60,223	+0.00(+0.07%)
Dec 30, 2002	5.969	6.004	5.956	6.004	47,351	+0.03(+0.51%)
Dec 27, 2002	5.917	5.978	5.917	5.973	59,993	+0.08(+1.33%)
Dec 26, 2002	5.908	5.917	5.895	5.895	8,964	-0.04(-0.73%)
Dec 24, 2002	5.873	5.938	5.869	5.938	37,467	+0.10(+1.71%)
Dec 23, 2002	5.873	5.873	5.834	5.838	62,981	-0.01(-0.22%)
Dec 20, 2002	5.891	5.904	5.851	5.851	33,559	-0.01(-0.15%)
Dec 19, 2002	5.847	5.886	5.847	5.860	22,066	+0.01(+0.22%)
Dec 18, 2002	5.860	5.869	5.843	5.847	39,306	-0.01(-0.22%)
Dec 17, 2002	5.878	5.878	5.860	5.860	15,400	-0.02(-0.30%)
Dec 16, 2002	5.860	5.917	5.856	5.878	18,848	-0.01(-0.22%)
Dec 13, 2002	5.873	5.895	5.847	5.891	24,365	-0.00(-0.07%)
Dec 12, 2002	5.925	5.951	5.891	5.895	23,215	-0.08(-1.31%)
Dec 11, 2002	5.925	5.999	5.891	5.973	74,704	+0.07(+1.10%)
Dec 10, 2002	5.882	5.912	5.873	5.908	24,824	+0.03(+0.59%)
Dec 09, 2002	5.878	5.917	5.873	5.873	45,052	-0.02(-0.30%)
Dec 06, 2002	5.904	5.908	5.891	5.891	23,675	-0.02(-0.29%)
Dec 05, 2002	5.891	5.938	5.891	5.908	73,095	-0.01(-0.15%)
Dec 04, 2002	5.851	5.917	5.851	5.917	22,985	+0.09(+1.49%)
Dec 03, 2002	5.821	5.873	5.821	5.830	34,938	-0.02(-0.37%)
Dec 02, 2002	5.830	5.891	5.817	5.851	30,341	+0.00(+0.00%)
Nov 29, 2002	5.851	5.851	5.851	5.851	1,149	+0.02(+0.37%)
Nov 27, 2002	5.873	5.873	5.817	5.830	25,514	-0.07(-1.18%)
Nov 26, 2002	5.808	5.899	5.786	5.899	51,488	+0.09(+1.57%)
Nov 25, 2002	5.769	5.808	5.769	5.808	28,732	+0.02(+0.30%)
Nov 22, 2002	5.799	5.821	5.790	5.790	19,078	-0.02(-0.30%)
Nov 21, 2002	5.830	5.834	5.790	5.808	51,948	-0.03(-0.52%)
Nov 20, 2002	5.873	5.873	5.838	5.838	43,673	-0.02(-0.37%)
Nov 19, 2002	5.834	5.882	5.830	5.860	48,270	-0.01(-0.22%)
Nov 18, 2002	5.882	5.882	5.821	5.873	78,152	-0.01(-0.15%)
Nov 15, 2002	5.899	5.899	5.882	5.882	16,779	-0.03(-0.44%)
Nov 14, 2002	5.930	5.934	5.904	5.908	10,343	-0.03(-0.51%)
Nov 13, 2002	5.969	5.969	5.938	5.938	11,722	-0.05(-0.80%)
Nov 12, 2002	6.021	6.021	5.986	5.986	18,388	-0.03(-0.51%)
Nov 11, 2002	6.004	6.017	5.982	6.017	25,514	+0.04(+0.73%)
Nov 08, 2002	5.973	5.982	5.921	5.973	37,237	+0.01(+0.22%)
Nov 07, 2002	5.851	5.960	5.851	5.960	30,341	+0.09(+1.48%)
Nov 06, 2002	5.847	5.873	5.830	5.873	34,938	+0.01(+0.22%)
Nov 05, 2002	5.878	5.882	5.812	5.860	40,225	-0.05(-0.81%)
Nov 04, 2002	5.873	5.917	5.834	5.908	43,673	+0.05(+0.89%)
Nov 01, 2002	5.873	5.873	5.838	5.856	18,848	-0.01(-0.15%)
Oct 31, 2002	5.851	5.864	5.830	5.864	12,182	+0.03(+0.60%)
Oct 30, 2002	5.873	5.873	5.830	5.830	15,630	-0.04(-0.74%)
Oct 29, 2002	5.825	5.873	5.808	5.873	81,140	+0.05(+0.90%)
Oct 28, 2002	5.804	5.821	5.773	5.821	51,258	+0.01(+0.22%)
Oct 25, 2002	5.808	5.808	5.786	5.808	17,699	+0.00(+0.07%)
Oct 24, 2002	5.769	5.804	5.708	5.804	45,971	+0.03(+0.60%)
Oct 23, 2002	5.747	5.808	5.734	5.769	41,144	-0.01(-0.15%)
Oct 22, 2002	5.786	5.808	5.743	5.777	78,612	-0.03(-0.52%)
Oct 21, 2002	5.851	5.869	5.808	5.808	76,773	-0.06(-0.96%)
Oct 18, 2002	5.856	5.869	5.812	5.864	75,164	+0.00(+0.07%)
Oct 17, 2002	5.873	5.873	5.808	5.860	125,273	-0.11(-1.82%)
Oct 16, 2002	5.960	5.969	5.938	5.969	52,408	+0.00(+0.07%)
Oct 15, 2002	6.156	6.156	5.965	5.965	96,081	-0.19(-3.11%)
Oct 14, 2002	6.199	6.199	6.156	6.156	20,227	-0.02(-0.28%)
Oct 11, 2002	6.212	6.212	6.169	6.173	32,410	-0.05(-0.84%)
Oct 10, 2002	6.217	6.226	6.191	6.226	33,329	-0.07(-1.17%)
Oct 09, 2002	6.265	6.300	6.256	6.300	13,791	+0.02(+0.35%)
Oct 08, 2002	6.278	6.308	6.278	6.278	40,455	+0.01(+0.21%)
Oct 07, 2002	6.265	6.273	6.247	6.265	12,872	+0.01(+0.14%)
Oct 04, 2002	6.226	6.256	6.226	6.256	25,744	+0.00(+0.07%)
Oct 03, 2002	6.226	6.252	6.226	6.252	19,538	+0.03(+0.42%)
Oct 02, 2002	6.252	6.260	6.226	6.226	27,813	-0.01(-0.14%)