BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2004	5.954	5.967	5.941	5.958	34,872	+0.03(+0.58%)
Jun 30, 2004	5.932	5.950	5.906	5.924	26,096	+0.01(+0.15%)
Jun 29, 2004	5.924	5.954	5.915	5.915	26,096	-0.03(-0.44%)
Jun 28, 2004	5.950	5.958	5.919	5.941	74,363	+0.00(+0.07%)
Jun 25, 2004	5.945	5.945	5.924	5.937	23,556	+0.00(+0.00%)
Jun 24, 2004	5.967	5.967	5.928	5.937	32,100	-0.00(-0.07%)
Jun 23, 2004	5.954	5.958	5.937	5.941	27,251	-0.00(-0.07%)
Jun 22, 2004	5.954	5.963	5.937	5.945	59,582	-0.02(-0.36%)
Jun 21, 2004	5.941	5.967	5.941	5.967	32,100	+0.03(+0.44%)
Jun 18, 2004	5.950	5.954	5.924	5.941	43,878	+0.02(+0.37%)
Jun 17, 2004	5.958	5.958	5.919	5.919	14,087	-0.02(-0.29%)
Jun 16, 2004	5.958	5.967	5.932	5.937	30,484	+0.00(+0.00%)
Jun 15, 2004	5.963	5.963	5.915	5.937	48,959	+0.02(+0.29%)
Jun 14, 2004	5.902	5.932	5.902	5.919	32,562	-0.06(-1.01%)
Jun 10, 2004	5.980	5.984	5.976	5.980	23,094	+0.00(+0.07%)
Jun 09, 2004	5.945	5.980	5.932	5.976	69,282	+0.03(+0.44%)
Jun 08, 2004	5.945	5.980	5.937	5.950	78,520	-0.02(-0.29%)
Jun 07, 2004	5.967	5.971	5.937	5.967	33,948	+0.01(+0.22%)
Jun 04, 2004	5.958	5.967	5.932	5.954	27,251	+0.00(+0.07%)
Jun 03, 2004	5.967	5.967	5.932	5.950	35,334	+0.00(+0.00%)
Jun 02, 2004	5.971	5.976	5.924	5.950	72,746	-0.02(-0.29%)
Jun 01, 2004	5.976	5.976	5.919	5.967	64,663	-0.01(-0.14%)
May 28, 2004	5.971	5.976	5.945	5.976	37,643	+0.01(+0.15%)
May 27, 2004	5.958	5.967	5.941	5.967	20,322	+0.01(+0.15%)
May 26, 2004	5.876	5.971	5.872	5.958	102,768	+0.07(+1.18%)
May 25, 2004	5.911	5.911	5.854	5.889	97,226	+0.02(+0.29%)
May 24, 2004	5.889	5.902	5.850	5.872	49,883	+0.03(+0.44%)
May 21, 2004	5.802	5.854	5.781	5.846	42,955	+0.04(+0.75%)
May 20, 2004	5.763	5.824	5.750	5.802	124,708	+0.04(+0.75%)
May 19, 2004	5.707	5.759	5.690	5.759	104,847	+0.07(+1.22%)
May 18, 2004	5.698	5.724	5.664	5.690	95,609	-0.03(-0.61%)
May 17, 2004	5.811	5.811	5.724	5.724	79,674	-0.07(-1.27%)
May 14, 2004	5.698	5.798	5.698	5.798	61,892	+0.10(+1.75%)
May 13, 2004	5.720	5.729	5.694	5.698	49,883	-0.03(-0.60%)
May 12, 2004	5.659	5.746	5.659	5.733	84,986	+0.00(+0.08%)
May 11, 2004	5.694	5.802	5.677	5.729	279,900	+0.05(+0.92%)
May 10, 2004	5.659	5.694	5.659	5.677	84,293	-0.03(-0.46%)
May 07, 2004	5.750	5.750	5.668	5.703	133,715	-0.06(-1.05%)
May 06, 2004	5.837	5.837	5.759	5.763	88,450	-0.05(-0.89%)
May 05, 2004	5.846	5.863	5.815	5.815	114,085	-0.04(-0.67%)
May 04, 2004	5.850	5.859	5.807	5.854	150,111	+0.05(+0.82%)