BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	7.378	7.396	7.369	7.378	28,867	+0.01(+0.18%)
Aug 30, 2005	7.426	7.426	7.361	7.366	42,955	-0.04(-0.53%)
Aug 29, 2005	7.409	7.426	7.322	7.404	96,995	+0.01(+0.12%)
Aug 26, 2005	7.374	7.426	7.347	7.396	31,869	+0.02(+0.29%)
Aug 25, 2005	7.383	7.383	7.275	7.374	47,573	+0.03(+0.41%)
Aug 24, 2005	7.361	7.383	7.340	7.344	41,800	-0.02(-0.24%)
Aug 23, 2005	7.404	7.404	7.340	7.361	56,580	-0.02(-0.23%)
Aug 22, 2005	7.491	7.491	7.374	7.378	42,493	-0.02(-0.29%)
Aug 19, 2005	7.374	7.435	7.374	7.400	12,932	+0.04(+0.53%)
Aug 18, 2005	7.361	7.387	7.361	7.361	26,558	-0.03(-0.35%)
Aug 17, 2005	7.404	7.404	7.366	7.387	57,273	+0.03(+0.35%)
Aug 16, 2005	7.396	7.400	7.353	7.361	59,351	-0.03(-0.47%)
Aug 15, 2005	7.383	7.417	7.344	7.396	46,881	+0.06(+0.77%)
Aug 12, 2005	7.366	7.383	7.340	7.340	38,567	+0.00(+0.06%)
Aug 11, 2005	7.383	7.391	7.335	7.335	31,177	-0.06(-0.76%)
Aug 10, 2005	7.357	7.400	7.309	7.391	102,307	+0.05(+0.71%)
Aug 09, 2005	7.400	7.422	7.298	7.340	56,349	-0.06(-0.82%)
Aug 08, 2005	7.391	7.404	7.374	7.400	62,123	+0.00(+0.00%)
Aug 05, 2005	7.439	7.439	7.378	7.400	73,670	-0.04(-0.52%)
Aug 04, 2005	7.456	7.456	7.439	7.439	10,854	-0.02(-0.23%)
Aug 03, 2005	7.396	7.487	7.396	7.456	69,744	+0.01(+0.12%)
Aug 02, 2005	7.391	7.456	7.391	7.448	101,614	+0.02(+0.23%)
Aug 01, 2005	7.391	7.491	7.391	7.430	81,984	+0.01(+0.12%)
Jul 29, 2005	7.426	7.426	7.409	7.422	41,107	-0.01(-0.17%)
Jul 28, 2005	7.439	7.439	7.409	7.435	52,192	+0.04(+0.53%)
Jul 27, 2005	7.366	7.404	7.366	7.396	122,860	+0.05(+0.65%)
Jul 26, 2005	7.361	7.378	7.327	7.348	75,748	+0.02(+0.24%)
Jul 25, 2005	7.318	7.348	7.318	7.331	39,029	+0.01(+0.18%)
Jul 22, 2005	7.322	7.322	7.288	7.318	54,271	+0.01(+0.18%)
Jul 21, 2005	7.266	7.322	7.266	7.305	50,345	+0.03(+0.35%)
Jul 20, 2005	7.275	7.301	7.266	7.279	30,946	+0.01(+0.12%)
Jul 19, 2005	7.288	7.296	7.257	7.270	61,892	+0.03(+0.42%)
Jul 18, 2005	7.318	7.318	7.227	7.240	52,423	-0.08(-1.07%)
Jul 15, 2005	7.400	7.409	7.318	7.318	83,369	-0.06(-0.82%)
Jul 14, 2005	7.404	7.404	7.353	7.378	54,271	-0.02(-0.23%)
Jul 13, 2005	7.318	7.469	7.296	7.396	257,037	+0.04(+0.53%)
Jul 12, 2005	7.348	7.383	7.296	7.357	158,656	+0.01(+0.12%)
Jul 11, 2005	7.357	7.409	7.253	7.348	136,486	-0.01(-0.12%)
Jul 08, 2005	7.370	7.443	7.331	7.357	128,172	-0.03(-0.41%)
Jul 07, 2005	7.327	7.404	7.327	7.387	87,295	+0.04(+0.59%)
Jul 06, 2005	7.340	7.353	7.305	7.344	104,154	+0.06(+0.89%)
Jul 05, 2005	7.296	7.318	7.231	7.279	130,019	-0.04(-0.53%)
Jul 01, 2005	7.296	7.378	7.231	7.318	85,448	+0.03(+0.42%)
Jun 30, 2005	7.162	7.448	7.162	7.288	141,797	+0.10(+1.45%)
Jun 29, 2005	7.188	7.223	7.132	7.184	91,221	+0.05(+0.73%)
Jun 28, 2005	7.231	7.231	7.101	7.132	115,701	-0.06(-0.78%)
Jun 27, 2005	7.197	7.214	7.110	7.188	105,540	-0.00(-0.06%)
Jun 24, 2005	7.123	7.192	7.058	7.192	87,295	+0.06(+0.79%)
Jun 23, 2005	7.080	7.140	6.989	7.136	123,322	+0.06(+0.80%)
Jun 22, 2005	7.080	7.123	7.045	7.080	123,784	+0.03(+0.49%)
Jun 21, 2005	7.054	7.119	7.036	7.045	100,459	+0.01(+0.18%)
Jun 20, 2005	7.028	7.088	7.019	7.032	122,629	-0.02(-0.31%)
Jun 17, 2005	7.015	7.054	6.971	7.054	177,824	+0.05(+0.68%)
Jun 16, 2005	7.006	7.015	6.989	7.006	62,354	+0.00(+0.00%)
Jun 15, 2005	6.976	7.006	6.941	7.006	78,750	+0.03(+0.50%)
Jun 14, 2005	6.937	7.010	6.933	6.971	99,997	+0.03(+0.37%)
Jun 13, 2005	6.971	6.971	6.941	6.945	111,313	-0.05(-0.68%)
Jun 10, 2005	6.971	7.028	6.971	6.993	101,152	+0.02(+0.31%)
Jun 09, 2005	6.971	7.002	6.954	6.971	180,365	+0.00(+0.06%)
Jun 08, 2005	6.937	6.967	6.933	6.967	127,479	+0.02(+0.25%)
Jun 07, 2005	6.937	6.971	6.937	6.950	111,544	+0.01(+0.19%)
Jun 06, 2005	6.933	6.950	6.933	6.937	66,280	-0.03(-0.37%)
Jun 03, 2005	6.971	6.971	6.889	6.963	292,602	+0.08(+1.13%)
Jun 02, 2005	6.842	6.924	6.842	6.885	56,349	+0.00(+0.00%)