BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	6.170	6.170	6.170	6.170	8,082	+0.00(+0.07%)
Oct 30, 2003	6.166	6.166	6.166	6.166	21,015	-0.01(-0.21%)
Oct 29, 2003	6.179	6.201	6.153	6.179	56,349	+0.03(+0.49%)
Oct 28, 2003	6.140	6.188	6.140	6.149	43,186	+0.00(+0.07%)
Oct 27, 2003	6.166	6.170	6.144	6.144	17,089	+0.01(+0.21%)
Oct 24, 2003	6.166	6.166	6.131	6.131	21,015	-0.00(-0.07%)
Oct 23, 2003	6.166	6.188	6.131	6.136	57,966	-0.01(-0.14%)
Oct 22, 2003	6.140	6.166	6.101	6.144	45,726	+0.00(+0.07%)
Oct 21, 2003	6.110	6.127	6.110	6.140	11,547	+0.04(+0.71%)
Oct 20, 2003	6.058	6.140	6.058	6.097	32,793	+0.06(+1.08%)
Oct 17, 2003	6.032	6.040	6.032	6.032	24,941	-0.05(-0.85%)
Oct 16, 2003	6.032	6.079	6.032	6.084	20,091	+0.04(+0.64%)
Oct 15, 2003	6.040	6.045	6.040	6.045	14,318	-0.00(-0.07%)
Oct 14, 2003	6.062	6.062	6.045	6.049	15,242	-0.03(-0.43%)
Oct 13, 2003	6.088	6.088	6.058	6.075	9,930	+0.01(+0.14%)
Oct 10, 2003	6.084	6.144	6.066	6.066	77,827	-0.06(-1.06%)
Oct 09, 2003	6.105	6.149	6.105	6.131	37,181	+0.05(+0.85%)
Oct 08, 2003	6.079	6.079	6.079	6.079	24,479	-0.01(-0.14%)
Oct 07, 2003	6.088	6.088	6.075	6.088	50,114	+0.01(+0.21%)
Oct 06, 2003	6.062	6.084	6.062	6.075	53,578	+0.01(+0.21%)
Oct 03, 2003	6.066	6.084	6.045	6.062	40,183	-0.01(-0.14%)
Oct 02, 2003	6.058	6.071	6.058	6.071	14,318	-0.00(-0.07%)
Oct 01, 2003	6.079	6.079	6.066	6.075	47,804	+0.02(+0.36%)
Sep 30, 2003	6.036	6.079	6.023	6.053	41,338	+0.02(+0.36%)
Sep 29, 2003	6.032	6.032	6.015	6.032	24,710	-0.01(-0.14%)
Sep 26, 2003	6.002	6.028	5.989	6.040	40,414	+0.03(+0.50%)
Sep 25, 2003	5.976	6.010	5.967	6.010	61,199	+0.05(+0.87%)
Sep 24, 2003	5.980	5.980	5.958	5.958	16,627	-0.01(-0.15%)
Sep 23, 2003	5.945	5.967	5.945	5.967	34,179	+0.02(+0.36%)
Sep 22, 2003	5.958	5.967	5.945	5.945	22,170	-0.03(-0.58%)
Sep 19, 2003	5.976	5.976	5.945	5.980	35,564	+0.00(+0.07%)
Sep 18, 2003	5.976	5.976	5.976	5.976	0	+0.01(+0.15%)
Sep 17, 2003	5.976	5.976	5.945	5.967	31,638	+0.01(+0.22%)
Sep 16, 2003	5.971	5.971	5.945	5.954	14,087	-0.02(-0.29%)
Sep 15, 2003	5.971	5.971	5.954	5.971	6,235	+0.01(+0.22%)
Sep 12, 2003	5.980	5.989	5.945	5.958	72,977	-0.02(-0.36%)
Sep 11, 2003	6.010	6.015	5.958	5.980	26,327	-0.04(-0.65%)
Sep 10, 2003	6.049	6.053	5.976	6.019	49,421	+0.00(+0.00%)
Sep 09, 2003	6.053	6.053	6.019	6.019	17,089	-0.03(-0.50%)
Sep 08, 2003	6.040	6.049	6.002	6.049	66,280	+0.03(+0.43%)
Sep 05, 2003	5.993	6.028	5.993	6.023	64,201	+0.05(+0.87%)
Sep 04, 2003	5.885	5.976	5.872	5.971	131,405	+0.11(+1.85%)
Sep 03, 2003	5.889	5.919	5.863	5.863	40,645	-0.02(-0.37%)
Sep 02, 2003	5.898	5.902	5.859	5.885	30,946	+0.00(+0.07%)
Aug 29, 2003	5.889	5.906	5.880	5.880	13,163	+0.00(+0.00%)
Aug 28, 2003	5.885	5.898	5.854	5.880	34,872	-0.00(-0.07%)
Aug 27, 2003	5.846	5.893	5.820	5.885	64,663	+0.04(+0.67%)
Aug 26, 2003	5.880	5.880	5.815	5.846	60,506	-0.03(-0.44%)
Aug 25, 2003	5.889	5.889	5.872	5.872	10,392	-0.00(-0.07%)
Aug 22, 2003	5.889	5.893	5.876	5.876	13,856	-0.02(-0.29%)
Aug 21, 2003	5.919	5.924	5.893	5.893	19,860	+0.00(+0.07%)
Aug 20, 2003	5.889	5.911	5.885	5.889	51,499	+0.02(+0.37%)
Aug 19, 2003	5.846	5.885	5.846	5.867	39,721	+0.01(+0.22%)
Aug 18, 2003	5.893	5.919	5.824	5.854	121,013	-0.03(-0.44%)
Aug 15, 2003	5.824	5.880	5.815	5.880	30,022	+0.07(+1.27%)
Aug 14, 2003	5.859	5.863	5.807	5.807	75,979	-0.04(-0.74%)
Aug 13, 2003	5.993	5.993	5.833	5.850	86,833	-0.13(-2.24%)
Aug 12, 2003	6.028	6.053	5.984	5.984	43,186	-0.07(-1.14%)
Aug 11, 2003	6.040	6.062	6.023	6.053	43,416	+0.00(+0.00%)
Aug 08, 2003	6.066	6.066	6.006	6.053	52,885	-0.01(-0.21%)
Aug 07, 2003	6.019	6.079	6.019	6.066	51,961	+0.07(+1.16%)
Aug 06, 2003	5.911	6.032	5.911	5.997	94,454	+0.10(+1.69%)
Aug 05, 2003	5.902	5.937	5.889	5.898	71,591	+0.01(+0.15%)
Aug 04, 2003	5.898	5.898	5.815	5.889	62,123	-0.02(-0.37%)