BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.065	6.108	6.052	6.082	41,144	+0.02(+0.36%)
Sep 29, 2003	6.060	6.060	6.043	6.060	24,594	-0.01(-0.14%)
Sep 26, 2003	6.030	6.056	6.017	6.069	40,225	+0.03(+0.50%)
Sep 25, 2003	6.004	6.038	5.995	6.038	60,912	+0.05(+0.87%)
Sep 24, 2003	6.008	6.008	5.986	5.986	16,549	-0.01(-0.15%)
Sep 23, 2003	5.973	5.995	5.973	5.995	34,019	+0.02(+0.36%)
Sep 22, 2003	5.986	5.995	5.973	5.973	22,066	-0.03(-0.58%)
Sep 19, 2003	6.004	6.004	5.973	6.008	35,398	+0.00(+0.07%)
Sep 18, 2003	6.004	6.004	6.004	6.004	0	+0.01(+0.15%)
Sep 17, 2003	6.004	6.004	5.973	5.995	31,490	+0.01(+0.22%)
Sep 16, 2003	5.999	5.999	5.973	5.982	14,021	-0.02(-0.29%)
Sep 15, 2003	5.999	5.999	5.982	5.999	6,206	+0.01(+0.22%)
Sep 12, 2003	6.008	6.017	5.973	5.986	72,635	-0.02(-0.36%)
Sep 11, 2003	6.038	6.043	5.986	6.008	26,204	-0.04(-0.65%)
Sep 10, 2003	6.078	6.082	6.004	6.047	49,189	+0.00(+0.00%)
Sep 09, 2003	6.082	6.082	6.047	6.047	17,009	-0.03(-0.50%)
Sep 08, 2003	6.069	6.078	6.030	6.078	65,969	+0.03(+0.43%)
Sep 05, 2003	6.021	6.056	6.021	6.052	63,900	+0.05(+0.87%)
Sep 04, 2003	5.912	6.004	5.899	5.999	130,790	+0.11(+1.85%)
Sep 03, 2003	5.917	5.947	5.891	5.891	40,455	-0.02(-0.37%)
Sep 02, 2003	5.925	5.930	5.886	5.912	30,801	+0.00(+0.07%)
Aug 29, 2003	5.917	5.934	5.908	5.908	13,102	+0.00(+0.00%)
Aug 28, 2003	5.912	5.925	5.882	5.908	34,708	-0.00(-0.07%)
Aug 27, 2003	5.873	5.921	5.847	5.912	64,360	+0.04(+0.67%)
Aug 26, 2003	5.908	5.908	5.843	5.873	60,223	-0.03(-0.44%)
Aug 25, 2003	5.917	5.917	5.899	5.899	10,343	-0.00(-0.07%)
Aug 22, 2003	5.917	5.921	5.904	5.904	13,791	-0.02(-0.29%)
Aug 21, 2003	5.947	5.951	5.921	5.921	19,767	+0.00(+0.07%)
Aug 20, 2003	5.917	5.938	5.912	5.917	51,258	+0.02(+0.37%)
Aug 19, 2003	5.873	5.912	5.873	5.895	39,535	+0.01(+0.22%)
Aug 18, 2003	5.921	5.947	5.851	5.882	120,446	-0.03(-0.44%)
Aug 15, 2003	5.851	5.908	5.843	5.908	29,881	+0.07(+1.27%)
Aug 14, 2003	5.886	5.891	5.834	5.834	75,623	-0.04(-0.74%)
Aug 13, 2003	6.021	6.021	5.860	5.878	86,427	-0.13(-2.24%)
Aug 12, 2003	6.056	6.082	6.012	6.012	42,983	-0.07(-1.14%)
Aug 11, 2003	6.069	6.091	6.052	6.082	43,213	+0.00(+0.00%)
Aug 08, 2003	6.095	6.095	6.034	6.082	52,637	-0.01(-0.21%)
Aug 07, 2003	6.047	6.108	6.047	6.095	51,718	+0.07(+1.16%)
Aug 06, 2003	5.938	6.060	5.938	6.025	94,012	+0.10(+1.69%)
Aug 05, 2003	5.930	5.965	5.917	5.925	71,256	+0.01(+0.15%)
Aug 04, 2003	5.925	5.925	5.843	5.917	61,832	-0.02(-0.37%)
Aug 01, 2003	5.960	5.982	5.938	5.938	31,260	-0.00(-0.07%)
Jul 31, 2003	6.038	6.060	5.899	5.943	107,114	-0.07(-1.23%)
Jul 30, 2003	6.060	6.060	5.991	6.017	77,002	-0.02(-0.36%)
Jul 29, 2003	6.069	6.091	6.008	6.038	62,521	-0.05(-0.86%)
Jul 28, 2003	6.239	6.239	6.056	6.091	148,029	-0.17(-2.64%)
Jul 25, 2003	6.252	6.260	6.234	6.256	49,649	+0.00(+0.07%)
Jul 24, 2003	6.217	6.252	6.182	6.252	74,014	+0.00(+0.07%)
Jul 23, 2003	6.191	6.247	6.191	6.247	89,875	+0.05(+0.77%)
Jul 22, 2003	6.208	6.217	6.160	6.199	44,592	+0.03(+0.49%)
Jul 21, 2003	6.252	6.256	6.169	6.169	42,064	-0.08(-1.25%)
Jul 18, 2003	6.265	6.265	6.221	6.247	20,687	-0.01(-0.14%)
Jul 17, 2003	6.304	6.330	6.221	6.256	39,995	-0.01(-0.21%)
Jul 16, 2003	6.369	6.369	6.256	6.269	46,661	-0.10(-1.57%)
Jul 15, 2003	6.417	6.417	6.360	6.369	83,898	-0.03(-0.41%)
Jul 14, 2003	6.456	6.456	6.395	6.395	67,348	-0.06(-0.94%)
Jul 11, 2003	6.439	6.460	6.382	6.456	23,445	+0.02(+0.27%)
Jul 10, 2003	6.447	6.456	6.417	6.439	38,616	+0.02(+0.34%)
Jul 09, 2003	6.417	6.439	6.404	6.417	29,651	+0.00(+0.07%)
Jul 08, 2003	6.395	6.426	6.373	6.413	68,957	+0.04(+0.68%)
Jul 07, 2003	6.443	6.443	6.369	6.369	55,166	-0.04(-0.68%)
Jul 03, 2003	6.460	6.460	6.408	6.413	42,753	-0.00(-0.07%)
Jul 02, 2003	6.395	6.426	6.395	6.417	80,910	+0.05(+0.75%)