BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.334	6.351	6.330	6.338	37,009	+0.01(+0.21%)
Dec 30, 2003	6.330	6.330	6.290	6.325	30,803	+0.02(+0.28%)
Dec 29, 2003	6.316	6.334	6.308	6.308	39,308	-0.01(-0.14%)
Dec 26, 2003	6.295	6.316	6.295	6.316	8,735	+0.03(+0.41%)
Dec 24, 2003	6.290	6.290	6.273	6.290	12,183	+0.00(+0.00%)
Dec 23, 2003	6.316	6.316	6.260	6.290	48,733	+0.01(+0.21%)
Dec 22, 2003	6.290	6.290	6.264	6.277	24,826	+0.03(+0.42%)
Dec 19, 2003	6.238	6.277	6.238	6.251	20,458	+0.00(+0.00%)
Dec 18, 2003	6.216	6.260	6.216	6.251	51,262	+0.04(+0.70%)
Dec 17, 2003	6.238	6.238	6.208	6.208	91,260	-0.03(-0.56%)
Dec 16, 2003	6.321	6.321	6.286	6.243	47,814	-0.07(-1.03%)
Dec 15, 2003	6.321	6.321	6.321	6.308	15,171	-0.02(-0.34%)
Dec 12, 2003	6.303	6.330	6.299	6.330	56,089	+0.08(+1.32%)
Dec 11, 2003	6.269	6.269	6.234	6.247	20,918	-0.04(-0.69%)
Dec 10, 2003	6.295	6.295	6.273	6.290	28,964	-0.01(-0.21%)
Dec 09, 2003	6.308	6.325	6.303	6.303	31,263	+0.04(+0.62%)
Dec 08, 2003	6.330	6.338	6.256	6.264	44,366	-0.08(-1.30%)
Dec 05, 2003	6.330	6.330	6.290	6.347	66,663	+0.01(+0.21%)
Dec 04, 2003	6.273	6.273	6.273	6.334	56,549	+0.07(+1.18%)
Dec 03, 2003	6.264	6.273	6.221	6.260	35,630	+0.00(+0.07%)
Dec 02, 2003	6.216	6.216	6.182	6.256	40,228	+0.07(+1.20%)
Dec 01, 2003	6.273	6.273	6.216	6.182	73,560	-0.08(-1.25%)
Nov 28, 2003	6.243	6.269	6.243	6.260	5,517	+0.02(+0.28%)
Nov 26, 2003	6.243	6.243	6.243	6.243	10,114	+0.01(+0.21%)
Nov 25, 2003	6.199	6.247	6.199	6.229	42,527	+0.03(+0.49%)
Nov 24, 2003	6.182	6.199	6.177	6.199	37,929	+0.03(+0.49%)
Nov 21, 2003	6.186	6.190	6.169	6.169	28,504	-0.02(-0.28%)
Nov 20, 2003	6.177	6.177	6.177	6.186	12,643	+0.01(+0.21%)
Nov 19, 2003	6.160	6.173	6.169	6.173	13,102	+0.01(+0.21%)
Nov 18, 2003	6.177	6.177	6.147	6.160	29,883	-0.03(-0.42%)
Nov 17, 2003	6.190	6.190	6.155	6.186	36,090	+0.03(+0.42%)
Nov 14, 2003	6.164	6.169	6.138	6.160	23,447	+0.01(+0.21%)
Nov 13, 2003	6.142	6.169	6.125	6.147	40,687	-0.03(-0.49%)
Nov 12, 2003	6.177	6.177	6.147	6.177	39,078	-0.01(-0.21%)
Nov 11, 2003	6.195	6.203	6.186	6.190	53,790	-0.03(-0.49%)
Nov 10, 2003	6.243	6.243	6.221	6.221	18,849	-0.01(-0.14%)
Nov 07, 2003	6.229	6.229	6.229	6.229	30,573	-0.03(-0.42%)
Nov 06, 2003	6.299	6.299	6.256	6.256	27,585	-0.04(-0.69%)
Nov 05, 2003	6.286	6.299	6.269	6.299	11,034	+0.02(+0.35%)
Nov 04, 2003	6.295	6.295	6.277	6.277	27,814	+0.06(+0.98%)
Nov 03, 2003	6.216	6.216	6.216	6.216	48,044	+0.02(+0.28%)
Oct 31, 2003	6.199	6.199	6.199	6.199	8,045	+0.00(+0.07%)
Oct 30, 2003	6.195	6.195	6.195	6.195	20,918	-0.01(-0.21%)
Oct 29, 2003	6.208	6.229	6.182	6.208	56,089	+0.03(+0.49%)
Oct 28, 2003	6.169	6.216	6.169	6.177	42,986	+0.00(+0.07%)
Oct 27, 2003	6.195	6.199	6.173	6.173	17,010	+0.01(+0.21%)
Oct 24, 2003	6.195	6.195	6.160	6.160	20,918	-0.00(-0.07%)
Oct 23, 2003	6.195	6.216	6.160	6.164	57,698	-0.01(-0.14%)
Oct 22, 2003	6.169	6.195	6.129	6.173	45,515	+0.00(+0.07%)
Oct 21, 2003	6.138	6.155	6.138	6.169	11,493	+0.04(+0.71%)
Oct 20, 2003	6.086	6.169	6.086	6.125	32,642	+0.07(+1.08%)
Oct 17, 2003	6.060	6.069	6.060	6.060	24,826	-0.05(-0.85%)
Oct 16, 2003	6.060	6.108	6.060	6.112	19,999	+0.04(+0.64%)
Oct 15, 2003	6.069	6.073	6.069	6.073	14,252	-0.00(-0.07%)
Oct 14, 2003	6.090	6.090	6.073	6.077	15,171	-0.03(-0.43%)
Oct 13, 2003	6.116	6.116	6.086	6.103	9,884	+0.01(+0.14%)
Oct 10, 2003	6.112	6.173	6.095	6.095	77,468	-0.07(-1.06%)
Oct 09, 2003	6.134	6.177	6.134	6.160	37,009	+0.05(+0.85%)
Oct 08, 2003	6.108	6.108	6.108	6.108	24,366	-0.01(-0.14%)
Oct 07, 2003	6.116	6.116	6.103	6.116	49,883	+0.01(+0.21%)
Oct 06, 2003	6.090	6.112	6.090	6.103	53,331	+0.01(+0.21%)
Oct 03, 2003	6.095	6.112	6.073	6.090	39,998	-0.01(-0.14%)
Oct 02, 2003	6.086	6.099	6.086	6.099	14,252	-0.00(-0.07%)