BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.064	6.108	6.051	6.082	41,147	+0.02(+0.36%)
Sep 29, 2003	6.060	6.060	6.042	6.060	24,596	-0.01(-0.14%)
Sep 26, 2003	6.029	6.055	6.016	6.069	40,228	+0.03(+0.50%)
Sep 25, 2003	6.003	6.038	5.995	6.038	60,917	+0.05(+0.87%)
Sep 24, 2003	6.008	6.008	5.986	5.986	16,551	-0.01(-0.15%)
Sep 23, 2003	5.973	5.995	5.973	5.995	34,021	+0.02(+0.36%)
Sep 22, 2003	5.986	5.995	5.973	5.973	22,068	-0.03(-0.58%)
Sep 19, 2003	6.003	6.003	5.973	6.008	35,400	+0.00(+0.07%)
Sep 18, 2003	6.003	6.003	6.003	6.003	0	+0.01(+0.15%)
Sep 17, 2003	6.003	6.003	5.973	5.995	31,492	+0.01(+0.22%)
Sep 16, 2003	5.999	5.999	5.973	5.981	14,022	-0.02(-0.29%)
Sep 15, 2003	5.999	5.999	5.981	5.999	6,206	+0.01(+0.22%)
Sep 12, 2003	6.008	6.016	5.973	5.986	72,640	-0.02(-0.36%)
Sep 11, 2003	6.038	6.042	5.986	6.008	26,205	-0.04(-0.65%)
Sep 10, 2003	6.077	6.082	6.003	6.047	49,193	+0.00(+0.00%)
Sep 09, 2003	6.082	6.082	6.047	6.047	17,010	-0.03(-0.50%)
Sep 08, 2003	6.069	6.077	6.029	6.077	65,974	+0.03(+0.43%)
Sep 05, 2003	6.021	6.055	6.021	6.051	63,905	+0.05(+0.87%)
Sep 04, 2003	5.912	6.003	5.899	5.999	130,799	+0.11(+1.85%)
Sep 03, 2003	5.916	5.947	5.890	5.890	40,458	-0.02(-0.37%)
Sep 02, 2003	5.925	5.929	5.886	5.912	30,803	+0.00(+0.07%)
Aug 29, 2003	5.916	5.934	5.908	5.908	13,102	+0.00(+0.00%)
Aug 28, 2003	5.912	5.925	5.881	5.908	34,711	-0.00(-0.07%)
Aug 27, 2003	5.873	5.921	5.847	5.912	64,365	+0.04(+0.67%)
Aug 26, 2003	5.908	5.908	5.842	5.873	60,227	-0.03(-0.44%)
Aug 25, 2003	5.916	5.916	5.899	5.899	10,344	-0.00(-0.07%)
Aug 22, 2003	5.916	5.921	5.903	5.903	13,792	-0.02(-0.29%)
Aug 21, 2003	5.947	5.951	5.921	5.921	19,769	+0.00(+0.07%)
Aug 20, 2003	5.916	5.938	5.912	5.916	51,262	+0.02(+0.37%)
Aug 19, 2003	5.873	5.912	5.873	5.894	39,538	+0.01(+0.22%)
Aug 18, 2003	5.921	5.947	5.851	5.881	120,454	-0.03(-0.44%)
Aug 15, 2003	5.851	5.908	5.842	5.908	29,883	+0.07(+1.27%)
Aug 14, 2003	5.886	5.890	5.834	5.834	75,629	-0.04(-0.74%)
Aug 13, 2003	6.021	6.021	5.860	5.877	86,433	-0.13(-2.24%)
Aug 12, 2003	6.055	6.082	6.012	6.012	42,986	-0.07(-1.14%)
Aug 11, 2003	6.069	6.090	6.051	6.082	43,216	+0.00(+0.00%)
Aug 08, 2003	6.095	6.095	6.034	6.082	52,641	-0.01(-0.21%)
Aug 07, 2003	6.047	6.108	6.047	6.095	51,722	+0.07(+1.16%)
Aug 06, 2003	5.938	6.060	5.938	6.025	94,019	+0.10(+1.69%)
Aug 05, 2003	5.929	5.964	5.916	5.925	71,261	+0.01(+0.15%)
Aug 04, 2003	5.925	5.925	5.842	5.916	61,836	-0.02(-0.37%)
Aug 01, 2003	5.960	5.981	5.938	5.938	31,263	-0.00(-0.07%)
Jul 31, 2003	6.038	6.060	5.899	5.942	107,122	-0.07(-1.23%)
Jul 30, 2003	6.060	6.060	5.990	6.016	77,008	-0.02(-0.36%)
Jul 29, 2003	6.069	6.090	6.008	6.038	62,526	-0.05(-0.86%)
Jul 28, 2003	6.238	6.238	6.055	6.090	148,039	-0.17(-2.64%)
Jul 25, 2003	6.251	6.260	6.234	6.256	49,653	+0.00(+0.07%)
Jul 24, 2003	6.216	6.251	6.182	6.251	74,019	+0.00(+0.07%)
Jul 23, 2003	6.190	6.247	6.190	6.247	89,881	+0.05(+0.77%)
Jul 22, 2003	6.208	6.216	6.160	6.199	44,595	+0.03(+0.49%)
Jul 21, 2003	6.251	6.256	6.169	6.169	42,067	-0.08(-1.25%)
Jul 18, 2003	6.264	6.264	6.221	6.247	20,688	-0.01(-0.14%)
Jul 17, 2003	6.303	6.330	6.221	6.256	39,998	-0.01(-0.21%)
Jul 16, 2003	6.369	6.369	6.256	6.269	46,664	-0.10(-1.57%)
Jul 15, 2003	6.417	6.417	6.360	6.369	83,904	-0.03(-0.41%)
Jul 14, 2003	6.456	6.456	6.395	6.395	67,353	-0.06(-0.94%)
Jul 11, 2003	6.438	6.460	6.382	6.456	23,447	+0.02(+0.27%)
Jul 10, 2003	6.447	6.456	6.417	6.438	38,619	+0.02(+0.34%)
Jul 09, 2003	6.417	6.438	6.403	6.417	29,653	+0.00(+0.07%)
Jul 08, 2003	6.395	6.425	6.373	6.412	68,962	+0.04(+0.68%)
Jul 07, 2003	6.443	6.443	6.369	6.369	55,170	-0.04(-0.68%)
Jul 03, 2003	6.460	6.460	6.408	6.412	42,756	-0.00(-0.07%)
Jul 02, 2003	6.395	6.425	6.395	6.417	80,916	+0.05(+0.75%)