BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.848	6.869	6.839	6.856	24,135	+0.04(+0.64%)
May 27, 2005	6.878	6.878	6.778	6.813	59,763	-0.02(-0.32%)
May 26, 2005	6.839	6.878	6.809	6.835	46,661	+0.00(+0.00%)
May 25, 2005	6.778	6.891	6.778	6.835	88,036	+0.05(+0.71%)
May 24, 2005	6.774	6.800	6.769	6.787	43,213	+0.01(+0.13%)
May 23, 2005	6.748	6.778	6.743	6.778	20,687	+0.03(+0.45%)
May 20, 2005	6.752	6.769	6.743	6.748	34,249	-0.02(-0.32%)
May 19, 2005	6.769	6.769	6.748	6.769	15,860	+0.00(+0.06%)
May 18, 2005	6.739	6.774	6.739	6.765	42,524	+0.03(+0.39%)
May 17, 2005	6.761	6.761	6.739	6.739	25,054	-0.02(-0.32%)
May 16, 2005	6.765	6.787	6.735	6.761	39,995	+0.02(+0.26%)
May 13, 2005	6.756	6.778	6.726	6.743	41,604	+0.00(+0.00%)
May 12, 2005	6.765	6.765	6.730	6.743	37,926	-0.03(-0.51%)
May 11, 2005	6.787	6.804	6.774	6.778	14,481	-0.01(-0.13%)
May 10, 2005	6.787	6.791	6.752	6.787	25,514	+0.04(+0.65%)
May 09, 2005	6.743	6.743	6.721	6.743	19,997	+0.00(+0.00%)
May 06, 2005	6.800	6.804	6.730	6.743	40,915	-0.05(-0.77%)
May 05, 2005	6.743	6.822	6.743	6.795	27,813	+0.03(+0.51%)
May 04, 2005	6.726	6.769	6.713	6.761	39,535	+0.04(+0.65%)
May 03, 2005	6.695	6.717	6.678	6.717	43,443	+0.03(+0.52%)