BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	6.322	6.335	6.270	6.309	37,412	+0.00(+0.00%)
Sep 29, 2004	6.331	6.344	6.309	6.309	29,791	-0.04(-0.68%)
Sep 28, 2004	6.331	6.357	6.313	6.352	58,428	+0.04(+0.62%)
Sep 27, 2004	6.300	6.335	6.300	6.313	30,022	+0.02(+0.34%)
Sep 24, 2004	6.318	6.318	6.292	6.292	69,513	-0.03(-0.41%)
Sep 23, 2004	6.313	6.344	6.300	6.318	90,298	+0.01(+0.14%)
Sep 22, 2004	6.305	6.309	6.300	6.309	5,542	+0.02(+0.28%)
Sep 21, 2004	6.326	6.331	6.287	6.292	48,035	-0.03(-0.55%)
Sep 20, 2004	6.322	6.335	6.318	6.326	22,863	+0.00(+0.07%)
Sep 17, 2004	6.335	6.335	6.313	6.322	20,553	-0.01(-0.21%)
Sep 16, 2004	6.335	6.339	6.300	6.335	43,416	+0.02(+0.34%)
Sep 15, 2004	6.352	6.352	6.313	6.313	33,486	-0.01(-0.14%)
Sep 14, 2004	6.365	6.370	6.322	6.322	62,585	-0.04(-0.61%)
Sep 13, 2004	6.344	6.365	6.339	6.361	42,724	-0.01(-0.14%)
Sep 10, 2004	6.357	6.378	6.344	6.370	30,484	+0.01(+0.20%)
Sep 09, 2004	6.300	6.365	6.300	6.357	68,127	+0.05(+0.82%)
Sep 08, 2004	6.287	6.305	6.287	6.305	37,181	+0.00(+0.07%)
Sep 07, 2004	6.292	6.313	6.287	6.300	31,177	+0.02(+0.34%)
Sep 03, 2004	6.331	6.331	6.270	6.279	45,495	-0.06(-0.96%)
Sep 02, 2004	6.344	6.344	6.322	6.339	47,342	+0.00(+0.00%)
Sep 01, 2004	6.292	6.339	6.292	6.339	45,957	+0.05(+0.76%)
Aug 31, 2004	6.361	6.361	6.279	6.292	69,282	-0.05(-0.75%)
Aug 30, 2004	6.292	6.339	6.287	6.339	88,219	+0.03(+0.55%)
Aug 27, 2004	6.292	6.305	6.287	6.305	64,432	+0.02(+0.34%)
Aug 26, 2004	6.261	6.283	6.231	6.283	50,345	+0.04(+0.69%)
Aug 25, 2004	6.231	6.248	6.214	6.240	47,804	+0.00(+0.07%)
Aug 24, 2004	6.227	6.235	6.218	6.235	58,197	+0.02(+0.28%)
Aug 23, 2004	6.192	6.218	6.183	6.218	68,127	+0.01(+0.21%)
Aug 20, 2004	6.214	6.235	6.205	6.205	26,327	-0.01(-0.21%)
Aug 19, 2004	6.196	6.218	6.196	6.218	47,342	+0.03(+0.42%)
Aug 18, 2004	6.175	6.201	6.175	6.192	125,632	+0.02(+0.35%)
Aug 17, 2004	6.166	6.175	6.144	6.170	59,351	+0.01(+0.14%)
Aug 16, 2004	6.140	6.162	6.131	6.162	71,822	+0.03(+0.42%)
Aug 13, 2004	6.149	6.166	6.131	6.136	39,029	-0.01(-0.14%)
Aug 12, 2004	6.136	6.144	6.110	6.144	33,024	-0.00(-0.07%)
Aug 11, 2004	6.118	6.149	6.114	6.149	81,291	+0.04(+0.64%)
Aug 10, 2004	6.149	6.175	6.110	6.110	107,849	-0.04(-0.63%)
Aug 09, 2004	6.140	6.149	6.127	6.149	44,802	-0.00(-0.07%)
Aug 06, 2004	6.131	6.192	6.131	6.153	156,347	+0.03(+0.50%)
Aug 05, 2004	6.084	6.131	6.084	6.123	46,188	+0.02(+0.28%)
Aug 04, 2004	6.105	6.114	6.097	6.105	35,564	-0.01(-0.14%)
Aug 03, 2004	6.105	6.114	6.105	6.114	54,040	+0.00(+0.07%)
Aug 02, 2004	6.110	6.123	6.092	6.110	97,457	+0.01(+0.14%)
Jul 30, 2004	6.084	6.110	6.084	6.101	30,946	+0.03(+0.50%)
Jul 29, 2004	6.079	6.101	6.071	6.071	29,791	-0.01(-0.14%)
Jul 28, 2004	6.088	6.097	6.062	6.079	63,046	-0.00(-0.07%)
Jul 27, 2004	6.088	6.105	6.062	6.084	46,419	+0.00(+0.00%)
Jul 26, 2004	6.123	6.127	6.084	6.084	86,372	-0.03(-0.57%)
Jul 23, 2004	6.075	6.118	6.075	6.118	15,934	+0.02(+0.36%)
Jul 22, 2004	6.062	6.097	6.062	6.097	33,255	+0.00(+0.07%)
Jul 21, 2004	6.105	6.110	6.062	6.092	77,134	-0.03(-0.57%)
Jul 20, 2004	6.140	6.144	6.101	6.127	40,645	-0.01(-0.14%)
Jul 19, 2004	6.157	6.157	6.136	6.136	43,186	-0.00(-0.07%)
Jul 16, 2004	6.118	6.140	6.114	6.140	46,881	-0.01(-0.21%)
Jul 15, 2004	6.131	6.153	6.127	6.153	50,807	+0.02(+0.35%)
Jul 14, 2004	6.140	6.144	6.131	6.131	56,811	-0.01(-0.21%)
Jul 13, 2004	6.127	6.149	6.127	6.144	21,246	+0.00(+0.00%)
Jul 12, 2004	6.123	6.149	6.123	6.144	57,966	+0.00(+0.07%)
Jul 09, 2004	6.149	6.157	6.123	6.140	31,177	-0.00(-0.07%)
Jul 08, 2004	6.136	6.149	6.110	6.144	47,573	+0.03(+0.42%)
Jul 07, 2004	6.045	6.118	6.040	6.118	76,672	+0.09(+1.51%)
Jul 06, 2004	6.028	6.062	6.010	6.028	63,046	+0.01(+0.14%)
Jul 02, 2004	5.980	6.058	5.980	6.019	48,266	+0.06(+1.02%)