BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.999	6.004	5.973	6.004	37,467	+0.01(+0.15%)
May 27, 2004	5.986	5.995	5.969	5.995	20,227	+0.01(+0.15%)
May 26, 2004	5.904	5.999	5.899	5.986	102,287	+0.07(+1.18%)
May 25, 2004	5.938	5.938	5.882	5.917	96,770	+0.02(+0.29%)
May 24, 2004	5.917	5.930	5.878	5.899	49,649	+0.03(+0.44%)
May 21, 2004	5.830	5.882	5.808	5.873	42,753	+0.04(+0.75%)
May 20, 2004	5.790	5.851	5.777	5.830	124,124	+0.04(+0.75%)
May 19, 2004	5.734	5.786	5.717	5.786	104,356	+0.07(+1.22%)
May 18, 2004	5.725	5.751	5.690	5.717	95,161	-0.03(-0.61%)
May 17, 2004	5.838	5.838	5.751	5.751	79,301	-0.07(-1.27%)
May 14, 2004	5.725	5.825	5.725	5.825	61,602	+0.10(+1.75%)
May 13, 2004	5.747	5.756	5.721	5.725	49,649	-0.03(-0.60%)
May 12, 2004	5.686	5.773	5.686	5.760	84,588	+0.00(+0.08%)
May 11, 2004	5.721	5.830	5.703	5.756	278,589	+0.05(+0.92%)
May 10, 2004	5.686	5.721	5.686	5.703	83,898	-0.03(-0.46%)
May 07, 2004	5.777	5.777	5.695	5.730	133,088	-0.06(-1.05%)
May 06, 2004	5.864	5.864	5.786	5.790	88,036	-0.05(-0.89%)
May 05, 2004	5.873	5.891	5.843	5.843	113,550	-0.04(-0.67%)
May 04, 2004	5.878	5.886	5.834	5.882	149,408	+0.05(+0.82%)
May 03, 2004	5.825	5.864	5.812	5.834	57,924	+0.02(+0.37%)
Apr 30, 2004	5.825	5.851	5.808	5.812	138,145	-0.03(-0.52%)
Apr 29, 2004	5.895	5.899	5.843	5.843	121,136	-0.05(-0.89%)
Apr 28, 2004	5.934	5.947	5.895	5.895	142,512	-0.02(-0.37%)
Apr 27, 2004	5.938	5.960	5.912	5.917	98,609	-0.02(-0.37%)
Apr 26, 2004	5.960	5.973	5.921	5.938	292,151	-0.06(-0.94%)
Apr 23, 2004	6.073	6.073	5.982	5.995	138,835	-0.08(-1.29%)
Apr 22, 2004	6.017	6.078	6.017	6.073	94,932	+0.02(+0.29%)
Apr 21, 2004	6.130	6.130	5.982	6.056	90,104	-0.10(-1.63%)
Apr 20, 2004	6.221	6.234	6.156	6.156	59,073	-0.10(-1.53%)
Apr 19, 2004	6.291	6.295	6.252	6.252	39,535	-0.03(-0.55%)
Apr 16, 2004	6.265	6.308	6.265	6.286	46,431	+0.02(+0.35%)
Apr 15, 2004	6.226	6.265	6.147	6.265	132,629	-0.00(-0.07%)
Apr 14, 2004	6.269	6.304	6.256	6.269	88,955	-0.04(-0.69%)
Apr 13, 2004	6.317	6.343	6.221	6.313	131,249	-0.04(-0.62%)
Apr 12, 2004	6.326	6.378	6.308	6.352	102,747	-0.08(-1.22%)
Apr 08, 2004	6.434	6.434	6.404	6.430	77,922	+0.00(+0.07%)
Apr 07, 2004	6.460	6.460	6.373	6.426	98,839	-0.07(-1.07%)
Apr 06, 2004	6.569	6.574	6.482	6.495	170,096	-0.05(-0.73%)
Apr 05, 2004	6.608	6.621	6.430	6.543	156,074	-0.07(-1.12%)
Apr 02, 2004	6.687	6.687	6.613	6.617	128,721	-0.07(-0.98%)
Apr 01, 2004	6.687	6.687	6.665	6.682	102,747	+0.03(+0.52%)
Mar 31, 2004	6.626	6.669	6.617	6.648	64,130	+0.02(+0.33%)
Mar 30, 2004	6.604	6.630	6.604	6.626	93,782	+0.02(+0.33%)
Mar 29, 2004	6.613	6.621	6.595	6.604	143,202	-0.01(-0.13%)
Mar 26, 2004	6.617	6.617	6.595	6.613	27,353	-0.00(-0.07%)
Mar 25, 2004	6.621	6.626	6.617	6.617	39,076	-0.00(-0.07%)
Mar 24, 2004	6.617	6.630	6.604	6.621	37,237	+0.02(+0.26%)
Mar 23, 2004	6.600	6.621	6.578	6.604	41,374	+0.00(+0.07%)
Mar 22, 2004	6.604	6.604	6.582	6.600	25,514	+0.01(+0.20%)
Mar 19, 2004	6.621	6.621	6.587	6.587	56,085	-0.03(-0.53%)
Mar 18, 2004	6.634	6.648	6.617	6.621	48,500	-0.02(-0.33%)
Mar 17, 2004	6.617	6.643	6.613	6.643	49,649	+0.03(+0.46%)
Mar 16, 2004	6.604	6.626	6.604	6.613	41,834	+0.02(+0.33%)
Mar 15, 2004	6.600	6.621	6.591	6.591	37,696	+0.00(+0.07%)
Mar 12, 2004	6.574	6.587	6.552	6.587	74,244	+0.02(+0.26%)
Mar 11, 2004	6.656	6.656	6.569	6.569	91,484	-0.08(-1.18%)
Mar 10, 2004	6.678	6.695	6.648	6.648	60,912	-0.03(-0.46%)
Mar 09, 2004	6.634	6.700	6.634	6.678	82,519	+0.05(+0.72%)
Mar 08, 2004	6.621	6.634	6.613	6.630	20,457	+0.01(+0.13%)
Mar 05, 2004	6.569	6.626	6.569	6.621	111,941	+0.07(+1.00%)
Mar 04, 2004	6.552	6.587	6.517	6.556	75,393	+0.03(+0.47%)
Mar 03, 2004	6.526	6.539	6.521	6.526	47,351	+0.00(+0.00%)
Mar 02, 2004	6.530	6.530	6.508	6.526	22,756	+0.00(+0.00%)