BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	5.932	5.949	5.906	5.923	26,098	+0.01(+0.15%)
Jun 29, 2004	5.923	5.953	5.915	5.915	26,098	-0.03(-0.44%)
Jun 28, 2004	5.949	5.958	5.919	5.940	74,368	+0.00(+0.07%)
Jun 25, 2004	5.945	5.945	5.923	5.936	23,557	+0.00(+0.00%)
Jun 24, 2004	5.966	5.966	5.928	5.936	32,103	-0.00(-0.07%)
Jun 23, 2004	5.953	5.958	5.936	5.940	27,252	-0.00(-0.07%)
Jun 22, 2004	5.953	5.962	5.936	5.945	59,587	-0.02(-0.36%)
Jun 21, 2004	5.940	5.966	5.940	5.966	32,103	+0.03(+0.44%)
Jun 18, 2004	5.949	5.953	5.923	5.940	43,881	+0.02(+0.37%)
Jun 17, 2004	5.958	5.958	5.919	5.919	14,088	-0.02(-0.29%)
Jun 16, 2004	5.958	5.966	5.932	5.936	30,486	+0.00(+0.00%)
Jun 15, 2004	5.962	5.962	5.915	5.936	48,962	+0.02(+0.29%)
Jun 14, 2004	5.902	5.932	5.902	5.919	32,564	-0.06(-1.01%)
Jun 10, 2004	5.979	5.984	5.975	5.979	23,095	+0.00(+0.07%)
Jun 09, 2004	5.945	5.979	5.932	5.975	69,287	+0.03(+0.44%)
Jun 08, 2004	5.945	5.979	5.936	5.949	78,525	-0.02(-0.29%)
Jun 07, 2004	5.966	5.971	5.936	5.966	33,950	+0.01(+0.22%)
Jun 04, 2004	5.958	5.966	5.932	5.953	27,252	+0.00(+0.07%)
Jun 03, 2004	5.966	5.966	5.932	5.949	35,336	+0.00(+0.00%)
Jun 02, 2004	5.971	5.975	5.923	5.949	72,751	-0.02(-0.29%)
Jun 01, 2004	5.975	5.975	5.919	5.966	64,668	-0.01(-0.14%)
May 28, 2004	5.971	5.975	5.945	5.975	37,646	+0.01(+0.15%)
May 27, 2004	5.958	5.966	5.940	5.966	20,324	+0.01(+0.15%)
May 26, 2004	5.876	5.971	5.871	5.958	102,776	+0.07(+1.18%)
May 25, 2004	5.910	5.910	5.854	5.889	97,233	+0.02(+0.29%)
May 24, 2004	5.889	5.902	5.850	5.871	49,886	+0.03(+0.44%)
May 21, 2004	5.802	5.854	5.780	5.845	42,958	+0.04(+0.75%)
May 20, 2004	5.763	5.824	5.750	5.802	124,716	+0.04(+0.75%)
May 19, 2004	5.707	5.759	5.689	5.759	104,854	+0.07(+1.22%)
May 18, 2004	5.698	5.724	5.663	5.689	95,616	-0.03(-0.61%)
May 17, 2004	5.811	5.811	5.724	5.724	79,680	-0.07(-1.27%)
May 14, 2004	5.698	5.798	5.698	5.798	61,896	+0.10(+1.75%)
May 13, 2004	5.720	5.728	5.694	5.698	49,886	-0.03(-0.60%)
May 12, 2004	5.659	5.746	5.659	5.733	84,992	+0.00(+0.08%)
May 11, 2004	5.694	5.802	5.676	5.728	279,920	+0.05(+0.92%)
May 10, 2004	5.659	5.694	5.659	5.676	84,299	-0.03(-0.46%)
May 07, 2004	5.750	5.750	5.668	5.702	133,724	-0.06(-1.05%)
May 06, 2004	5.837	5.837	5.759	5.763	88,456	-0.05(-0.89%)
May 05, 2004	5.845	5.863	5.815	5.815	114,092	-0.04(-0.67%)
May 04, 2004	5.850	5.858	5.806	5.854	150,122	+0.05(+0.82%)
May 03, 2004	5.798	5.837	5.785	5.806	58,201	+0.02(+0.37%)
Apr 30, 2004	5.798	5.824	5.780	5.785	138,805	-0.03(-0.52%)
Apr 29, 2004	5.867	5.871	5.815	5.815	121,714	-0.05(-0.89%)
Apr 28, 2004	5.906	5.919	5.867	5.867	143,193	-0.02(-0.37%)
Apr 27, 2004	5.910	5.932	5.884	5.889	99,080	-0.02(-0.37%)
Apr 26, 2004	5.932	5.945	5.893	5.910	293,546	-0.06(-0.94%)
Apr 23, 2004	6.044	6.044	5.953	5.966	139,498	-0.08(-1.29%)
Apr 22, 2004	5.988	6.049	5.988	6.044	95,385	+0.02(+0.29%)
Apr 21, 2004	6.101	6.101	5.953	6.027	90,535	-0.10(-1.63%)
Apr 20, 2004	6.192	6.205	6.127	6.127	59,356	-0.10(-1.53%)
Apr 19, 2004	6.261	6.265	6.222	6.222	39,724	-0.03(-0.55%)
Apr 16, 2004	6.235	6.278	6.235	6.257	46,653	+0.02(+0.35%)
Apr 15, 2004	6.196	6.235	6.118	6.235	133,262	-0.00(-0.07%)
Apr 14, 2004	6.239	6.274	6.226	6.239	89,380	-0.04(-0.69%)
Apr 13, 2004	6.287	6.313	6.192	6.283	131,876	-0.04(-0.62%)
Apr 12, 2004	6.296	6.347	6.278	6.322	103,237	-0.08(-1.22%)
Apr 08, 2004	6.404	6.404	6.373	6.399	78,294	+0.00(+0.07%)
Apr 07, 2004	6.430	6.430	6.343	6.395	99,311	-0.07(-1.07%)
Apr 06, 2004	6.538	6.542	6.451	6.464	170,908	-0.05(-0.73%)
Apr 05, 2004	6.577	6.590	6.399	6.512	156,820	-0.07(-1.12%)
Apr 02, 2004	6.655	6.655	6.581	6.586	129,336	-0.06(-0.98%)