BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	7.378	7.395	7.369	7.378	28,869	+0.01(+0.18%)
Aug 30, 2005	7.426	7.426	7.361	7.365	42,958	-0.04(-0.53%)
Aug 29, 2005	7.408	7.426	7.322	7.404	97,002	+0.01(+0.12%)
Aug 26, 2005	7.374	7.426	7.347	7.395	31,872	+0.02(+0.29%)
Aug 25, 2005	7.382	7.382	7.274	7.374	47,577	+0.03(+0.41%)
Aug 24, 2005	7.361	7.382	7.339	7.343	41,803	-0.02(-0.24%)
Aug 23, 2005	7.404	7.404	7.339	7.361	56,584	-0.02(-0.23%)
Aug 22, 2005	7.491	7.491	7.374	7.378	42,496	-0.02(-0.29%)
Aug 19, 2005	7.374	7.434	7.374	7.400	12,933	+0.04(+0.53%)
Aug 18, 2005	7.361	7.387	7.361	7.361	26,560	-0.03(-0.35%)
Aug 17, 2005	7.404	7.404	7.365	7.387	57,277	+0.03(+0.35%)
Aug 16, 2005	7.395	7.400	7.352	7.361	59,356	-0.03(-0.47%)
Aug 15, 2005	7.382	7.417	7.343	7.395	46,884	+0.06(+0.77%)
Aug 12, 2005	7.365	7.382	7.339	7.339	38,569	+0.00(+0.06%)
Aug 11, 2005	7.382	7.391	7.335	7.335	31,179	-0.06(-0.76%)
Aug 10, 2005	7.356	7.400	7.309	7.391	102,314	+0.05(+0.71%)
Aug 09, 2005	7.400	7.421	7.297	7.339	56,353	-0.06(-0.82%)
Aug 08, 2005	7.391	7.404	7.374	7.400	62,127	+0.00(+0.00%)
Aug 05, 2005	7.439	7.439	7.378	7.400	73,675	-0.04(-0.52%)
Aug 04, 2005	7.456	7.456	7.439	7.439	10,854	-0.02(-0.23%)
Aug 03, 2005	7.395	7.486	7.395	7.456	69,749	+0.01(+0.12%)
Aug 02, 2005	7.391	7.456	7.391	7.447	101,621	+0.02(+0.23%)
Aug 01, 2005	7.391	7.491	7.391	7.430	81,989	+0.01(+0.12%)
Jul 29, 2005	7.426	7.426	7.408	7.421	41,110	-0.01(-0.17%)
Jul 28, 2005	7.439	7.439	7.408	7.434	52,196	+0.04(+0.53%)
Jul 27, 2005	7.365	7.404	7.365	7.395	122,869	+0.05(+0.65%)
Jul 26, 2005	7.361	7.378	7.326	7.348	75,754	+0.02(+0.24%)
Jul 25, 2005	7.317	7.348	7.317	7.330	39,031	+0.01(+0.18%)
Jul 22, 2005	7.322	7.322	7.287	7.317	54,274	+0.01(+0.18%)
Jul 21, 2005	7.265	7.322	7.265	7.304	50,348	+0.03(+0.35%)
Jul 20, 2005	7.274	7.300	7.265	7.279	30,948	+0.01(+0.12%)
Jul 19, 2005	7.287	7.296	7.257	7.270	61,896	+0.03(+0.42%)
Jul 18, 2005	7.317	7.317	7.226	7.239	52,427	-0.08(-1.07%)
Jul 15, 2005	7.400	7.408	7.317	7.317	83,375	-0.06(-0.82%)
Jul 14, 2005	7.404	7.404	7.352	7.378	54,274	-0.02(-0.23%)
Jul 13, 2005	7.317	7.469	7.296	7.395	257,055	+0.04(+0.53%)
Jul 12, 2005	7.348	7.382	7.296	7.356	158,667	+0.01(+0.12%)
Jul 11, 2005	7.356	7.408	7.252	7.348	136,495	-0.01(-0.12%)
Jul 08, 2005	7.369	7.443	7.330	7.356	128,181	-0.03(-0.41%)
Jul 07, 2005	7.326	7.404	7.326	7.387	87,301	+0.04(+0.59%)
Jul 06, 2005	7.339	7.352	7.304	7.343	104,161	+0.06(+0.89%)
Jul 05, 2005	7.296	7.317	7.231	7.278	130,029	-0.04(-0.53%)
Jul 01, 2005	7.296	7.378	7.231	7.317	85,454	+0.03(+0.42%)
Jun 30, 2005	7.161	7.447	7.161	7.287	141,807	+0.10(+1.45%)
Jun 29, 2005	7.187	7.222	7.132	7.183	91,228	+0.05(+0.73%)
Jun 28, 2005	7.231	7.231	7.101	7.131	115,709	-0.06(-0.78%)
Jun 27, 2005	7.196	7.213	7.110	7.187	105,547	-0.00(-0.06%)
Jun 24, 2005	7.123	7.192	7.058	7.192	87,301	+0.06(+0.79%)
Jun 23, 2005	7.079	7.140	6.988	7.136	123,331	+0.06(+0.80%)
Jun 22, 2005	7.079	7.123	7.045	7.079	123,793	+0.03(+0.49%)
Jun 21, 2005	7.053	7.118	7.036	7.045	100,466	+0.01(+0.18%)
Jun 20, 2005	7.027	7.088	7.019	7.032	122,638	-0.02(-0.31%)
Jun 17, 2005	7.014	7.053	6.971	7.053	177,837	+0.05(+0.68%)
Jun 16, 2005	7.006	7.014	6.988	7.006	62,358	+0.00(+0.00%)
Jun 15, 2005	6.975	7.006	6.941	7.006	78,756	+0.03(+0.50%)
Jun 14, 2005	6.936	7.010	6.932	6.971	100,004	+0.03(+0.37%)
Jun 13, 2005	6.971	6.971	6.941	6.945	111,321	-0.05(-0.68%)
Jun 10, 2005	6.971	7.027	6.971	6.993	101,159	+0.02(+0.31%)
Jun 09, 2005	6.971	7.001	6.954	6.971	180,377	+0.00(+0.06%)
Jun 08, 2005	6.936	6.967	6.932	6.967	127,488	+0.02(+0.25%)
Jun 07, 2005	6.936	6.971	6.936	6.949	111,552	+0.01(+0.19%)
Jun 06, 2005	6.932	6.949	6.932	6.936	66,284	-0.03(-0.37%)
Jun 03, 2005	6.971	6.971	6.889	6.962	292,623	+0.08(+1.13%)
Jun 02, 2005	6.841	6.923	6.841	6.884	56,353	+0.00(+0.00%)