BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.999	6.003	5.973	6.003	37,469	+0.01(+0.15%)
May 27, 2004	5.986	5.995	5.968	5.995	20,229	+0.01(+0.15%)
May 26, 2004	5.903	5.999	5.899	5.986	102,294	+0.07(+1.18%)
May 25, 2004	5.938	5.938	5.881	5.916	96,777	+0.02(+0.29%)
May 24, 2004	5.916	5.929	5.877	5.899	49,653	+0.03(+0.44%)
May 21, 2004	5.829	5.881	5.807	5.873	42,756	+0.04(+0.75%)
May 20, 2004	5.790	5.851	5.777	5.829	124,132	+0.04(+0.75%)
May 19, 2004	5.734	5.786	5.716	5.786	104,363	+0.07(+1.22%)
May 18, 2004	5.725	5.751	5.690	5.716	95,168	-0.03(-0.61%)
May 17, 2004	5.838	5.838	5.751	5.751	79,307	-0.07(-1.27%)
May 14, 2004	5.725	5.825	5.725	5.825	61,606	+0.10(+1.75%)
May 13, 2004	5.747	5.755	5.720	5.725	49,653	-0.03(-0.60%)
May 12, 2004	5.686	5.773	5.686	5.760	84,594	+0.00(+0.08%)
May 11, 2004	5.720	5.829	5.703	5.755	278,609	+0.05(+0.92%)
May 10, 2004	5.686	5.720	5.686	5.703	83,904	-0.03(-0.46%)
May 07, 2004	5.777	5.777	5.694	5.729	133,098	-0.06(-1.05%)
May 06, 2004	5.864	5.864	5.786	5.790	88,042	-0.05(-0.89%)
May 05, 2004	5.873	5.890	5.842	5.842	113,558	-0.04(-0.67%)
May 04, 2004	5.877	5.886	5.834	5.881	149,419	+0.05(+0.82%)
May 03, 2004	5.825	5.864	5.812	5.834	57,928	+0.02(+0.37%)
Apr 30, 2004	5.825	5.851	5.807	5.812	138,155	-0.03(-0.52%)
Apr 29, 2004	5.894	5.899	5.842	5.842	121,144	-0.05(-0.89%)
Apr 28, 2004	5.934	5.947	5.894	5.894	142,522	-0.02(-0.37%)
Apr 27, 2004	5.938	5.960	5.912	5.916	98,616	-0.02(-0.37%)
Apr 26, 2004	5.960	5.973	5.921	5.938	292,171	-0.06(-0.94%)
Apr 23, 2004	6.073	6.073	5.981	5.995	138,844	-0.08(-1.29%)
Apr 22, 2004	6.016	6.077	6.016	6.073	94,938	+0.02(+0.29%)
Apr 21, 2004	6.129	6.129	5.981	6.055	90,111	-0.10(-1.63%)
Apr 20, 2004	6.221	6.234	6.155	6.155	59,078	-0.10(-1.53%)
Apr 19, 2004	6.290	6.295	6.251	6.251	39,538	-0.03(-0.55%)
Apr 16, 2004	6.264	6.308	6.264	6.286	46,434	+0.02(+0.35%)
Apr 15, 2004	6.225	6.264	6.147	6.264	132,638	-0.00(-0.07%)
Apr 14, 2004	6.269	6.303	6.256	6.269	88,961	-0.04(-0.69%)
Apr 13, 2004	6.316	6.343	6.221	6.312	131,259	-0.04(-0.62%)
Apr 12, 2004	6.325	6.377	6.308	6.351	102,754	-0.08(-1.22%)
Apr 08, 2004	6.434	6.434	6.403	6.430	77,927	+0.00(+0.07%)
Apr 07, 2004	6.460	6.460	6.373	6.425	98,846	-0.07(-1.07%)
Apr 06, 2004	6.569	6.573	6.482	6.495	170,108	-0.05(-0.73%)
Apr 05, 2004	6.608	6.621	6.430	6.543	156,085	-0.07(-1.12%)
Apr 02, 2004	6.686	6.686	6.612	6.617	128,730	-0.07(-0.98%)
Apr 01, 2004	6.686	6.686	6.664	6.682	102,754	+0.03(+0.52%)
Mar 31, 2004	6.625	6.669	6.617	6.647	64,135	+0.02(+0.33%)
Mar 30, 2004	6.604	6.630	6.604	6.625	93,789	+0.02(+0.33%)
Mar 29, 2004	6.612	6.621	6.595	6.604	143,212	-0.01(-0.13%)
Mar 26, 2004	6.617	6.617	6.595	6.612	27,355	-0.00(-0.07%)
Mar 25, 2004	6.621	6.625	6.617	6.617	39,078	-0.00(-0.07%)
Mar 24, 2004	6.617	6.630	6.604	6.621	37,239	+0.02(+0.26%)
Mar 23, 2004	6.599	6.621	6.577	6.604	41,377	+0.00(+0.07%)
Mar 22, 2004	6.604	6.604	6.582	6.599	25,516	+0.01(+0.20%)
Mar 19, 2004	6.621	6.621	6.586	6.586	56,089	-0.03(-0.53%)
Mar 18, 2004	6.634	6.647	6.617	6.621	48,503	-0.02(-0.33%)
Mar 17, 2004	6.617	6.643	6.612	6.643	49,653	+0.03(+0.46%)
Mar 16, 2004	6.604	6.625	6.604	6.612	41,837	+0.02(+0.33%)
Mar 15, 2004	6.599	6.621	6.591	6.591	37,699	+0.00(+0.07%)
Mar 12, 2004	6.573	6.586	6.551	6.586	74,249	+0.02(+0.26%)
Mar 11, 2004	6.656	6.656	6.569	6.569	91,490	-0.08(-1.18%)
Mar 10, 2004	6.678	6.695	6.647	6.647	60,917	-0.03(-0.46%)
Mar 09, 2004	6.634	6.699	6.634	6.678	82,525	+0.05(+0.72%)
Mar 08, 2004	6.621	6.634	6.612	6.630	20,458	+0.01(+0.13%)
Mar 05, 2004	6.569	6.625	6.569	6.621	111,949	+0.07(+1.00%)
Mar 04, 2004	6.551	6.586	6.517	6.556	75,399	+0.03(+0.47%)
Mar 03, 2004	6.525	6.538	6.521	6.525	47,354	+0.00(+0.00%)
Mar 02, 2004	6.530	6.530	6.508	6.525	22,757	+0.00(+0.00%)