BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.330	6.351	6.321	6.330	51,722	+0.01(+0.14%)
May 29, 2003	6.330	6.330	6.312	6.321	16,551	-0.01(-0.14%)
May 28, 2003	6.321	6.330	6.260	6.330	51,262	+0.01(+0.14%)
May 27, 2003	6.303	6.321	6.260	6.321	47,124	+0.02(+0.35%)
May 23, 2003	6.264	6.303	6.260	6.299	8,965	+0.00(+0.07%)
May 22, 2003	6.256	6.303	6.251	6.295	23,907	+0.02(+0.28%)
May 21, 2003	6.256	6.303	6.247	6.277	65,054	-0.01(-0.21%)
May 20, 2003	6.247	6.312	6.247	6.290	48,733	+0.01(+0.14%)
May 19, 2003	6.295	6.308	6.264	6.282	35,860	-0.03(-0.55%)
May 16, 2003	6.273	6.316	6.251	6.316	37,009	+0.04(+0.69%)
May 15, 2003	6.177	6.282	6.177	6.273	49,653	+0.05(+0.84%)
May 14, 2003	6.155	6.221	6.151	6.221	60,227	+0.07(+1.06%)
May 13, 2003	6.134	6.155	6.103	6.155	54,020	+0.02(+0.35%)
May 12, 2003	6.112	6.155	6.095	6.134	37,469	+0.03(+0.50%)
May 09, 2003	6.090	6.134	6.090	6.103	18,160	-0.04(-0.64%)
May 08, 2003	6.090	6.142	6.082	6.142	13,792	+0.06(+1.00%)
May 07, 2003	6.112	6.116	6.082	6.082	15,631	-0.03(-0.50%)
May 06, 2003	6.090	6.116	6.077	6.112	31,722	+0.03(+0.43%)
May 05, 2003	6.077	6.086	6.055	6.086	30,343	+0.01(+0.14%)
May 02, 2003	6.077	6.077	6.051	6.077	15,631	+0.01(+0.14%)
May 01, 2003	6.077	6.082	6.055	6.069	33,791	+0.00(+0.07%)
Apr 30, 2003	6.064	6.064	6.047	6.064	14,022	+0.02(+0.36%)
Apr 29, 2003	6.047	6.055	6.038	6.042	36,320	+0.00(+0.07%)
Apr 28, 2003	6.042	6.047	6.008	6.038	72,870	+0.00(+0.00%)
Apr 25, 2003	6.025	6.038	6.003	6.038	19,769	+0.03(+0.58%)
Apr 24, 2003	5.986	6.025	5.986	6.003	37,009	-0.03(-0.50%)
Apr 23, 2003	6.025	6.034	6.025	6.034	9,195	+0.03(+0.51%)
Apr 22, 2003	6.012	6.029	5.999	6.003	30,803	-0.01(-0.14%)
Apr 21, 2003	6.012	6.025	5.999	6.012	43,906	+0.03(+0.51%)
Apr 17, 2003	5.995	6.021	5.981	5.981	49,883	+0.00(+0.00%)
Apr 16, 2003	5.955	5.981	5.955	5.981	25,516	+0.04(+0.66%)
Apr 15, 2003	5.960	5.968	5.938	5.942	14,941	-0.03(-0.51%)
Apr 14, 2003	5.964	5.981	5.938	5.973	39,998	+0.01(+0.22%)
Apr 11, 2003	5.960	5.968	5.925	5.960	60,227	+0.01(+0.15%)
Apr 10, 2003	5.938	5.951	5.925	5.951	49,653	+0.02(+0.37%)
Apr 09, 2003	5.934	5.934	5.916	5.929	28,274	+0.00(+0.00%)
Apr 08, 2003	5.916	5.934	5.916	5.929	31,722	+0.01(+0.22%)
Apr 07, 2003	5.986	5.986	5.916	5.916	47,354	-0.07(-1.23%)
Apr 04, 2003	5.960	5.990	5.955	5.990	36,780	+0.00(+0.00%)
Apr 03, 2003	5.981	5.990	5.964	5.990	23,447	+0.02(+0.36%)
Apr 02, 2003	5.977	6.003	5.968	5.968	41,147	+0.01(+0.15%)
Apr 01, 2003	5.964	5.981	5.960	5.960	19,999	-0.00(-0.07%)
Mar 31, 2003	5.960	5.986	5.960	5.964	20,458	+0.01(+0.22%)
Mar 28, 2003	5.955	5.968	5.951	5.951	16,321	+0.00(+0.00%)
Mar 27, 2003	5.934	5.968	5.934	5.951	60,687	+0.02(+0.37%)
Mar 26, 2003	5.912	5.929	5.899	5.929	47,124	+0.04(+0.74%)
Mar 25, 2003	5.886	5.903	5.873	5.886	27,125	+0.01(+0.15%)
Mar 24, 2003	5.864	5.916	5.864	5.877	39,308	+0.02(+0.30%)
Mar 21, 2003	5.934	5.934	5.855	5.860	97,697	-0.07(-1.10%)
Mar 20, 2003	5.929	5.951	5.903	5.925	30,803	-0.00(-0.07%)
Mar 19, 2003	5.955	5.973	5.908	5.929	49,883	-0.03(-0.58%)
Mar 18, 2003	5.964	5.990	5.964	5.964	39,538	-0.03(-0.58%)
Mar 17, 2003	6.003	6.008	5.999	5.999	31,033	+0.03(+0.51%)
Mar 14, 2003	6.003	6.003	5.960	5.968	32,412	-0.03(-0.58%)
Mar 13, 2003	6.025	6.025	5.981	6.003	52,181	-0.02(-0.36%)
Mar 12, 2003	6.025	6.025	5.990	6.025	74,249	-0.00(-0.07%)
Mar 11, 2003	6.025	6.047	6.025	6.029	58,158	+0.00(+0.07%)
Mar 10, 2003	5.981	6.025	5.968	6.025	61,606	+0.04(+0.73%)
Mar 07, 2003	5.960	5.977	5.960	5.981	32,412	+0.02(+0.36%)
Mar 06, 2003	6.016	6.016	5.947	5.960	82,985	-0.05(-0.80%)
Mar 05, 2003	5.990	6.008	5.981	6.008	34,481	+0.03(+0.44%)
Mar 04, 2003	5.986	5.999	5.960	5.981	25,516	-0.01(-0.15%)