BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.112	6.139	6.112	6.130	30,801	+0.03(+0.50%)
Jul 29, 2004	6.108	6.130	6.099	6.099	29,651	-0.01(-0.14%)
Jul 28, 2004	6.117	6.125	6.091	6.108	62,751	-0.00(-0.07%)
Jul 27, 2004	6.117	6.134	6.091	6.112	46,201	+0.00(+0.00%)
Jul 26, 2004	6.152	6.156	6.112	6.112	85,967	-0.03(-0.57%)
Jul 23, 2004	6.104	6.147	6.104	6.147	15,860	+0.02(+0.36%)
Jul 22, 2004	6.091	6.125	6.091	6.125	33,099	+0.00(+0.07%)
Jul 21, 2004	6.134	6.139	6.091	6.121	76,773	-0.03(-0.57%)
Jul 20, 2004	6.169	6.173	6.130	6.156	40,455	-0.01(-0.14%)
Jul 19, 2004	6.186	6.186	6.165	6.165	42,983	-0.00(-0.07%)
Jul 16, 2004	6.147	6.169	6.143	6.169	46,661	-0.01(-0.21%)
Jul 15, 2004	6.160	6.182	6.156	6.182	50,569	+0.02(+0.35%)
Jul 14, 2004	6.169	6.173	6.160	6.160	56,545	-0.01(-0.21%)
Jul 13, 2004	6.156	6.178	6.156	6.173	21,147	+0.00(+0.00%)
Jul 12, 2004	6.152	6.178	6.152	6.173	57,694	+0.00(+0.07%)
Jul 09, 2004	6.178	6.186	6.152	6.169	31,031	-0.00(-0.07%)
Jul 08, 2004	6.165	6.178	6.139	6.173	47,351	+0.03(+0.42%)
Jul 07, 2004	6.073	6.147	6.069	6.147	76,313	+0.09(+1.51%)
Jul 06, 2004	6.056	6.091	6.038	6.056	62,751	+0.01(+0.14%)
Jul 02, 2004	6.008	6.086	6.008	6.047	48,040	+0.06(+1.02%)
Jul 01, 2004	5.982	5.995	5.969	5.986	34,708	+0.03(+0.58%)
Jun 30, 2004	5.960	5.978	5.934	5.951	25,974	+0.01(+0.15%)
Jun 29, 2004	5.951	5.982	5.943	5.943	25,974	-0.03(-0.44%)
Jun 28, 2004	5.978	5.986	5.947	5.969	74,014	+0.00(+0.07%)
Jun 25, 2004	5.973	5.973	5.951	5.965	23,445	+0.00(+0.00%)
Jun 24, 2004	5.995	5.995	5.956	5.965	31,950	-0.00(-0.07%)
Jun 23, 2004	5.982	5.986	5.965	5.969	27,123	-0.00(-0.07%)
Jun 22, 2004	5.982	5.991	5.965	5.973	59,303	-0.02(-0.36%)
Jun 21, 2004	5.969	5.995	5.969	5.995	31,950	+0.03(+0.44%)
Jun 18, 2004	5.978	5.982	5.951	5.969	43,673	+0.02(+0.37%)
Jun 17, 2004	5.986	5.986	5.947	5.947	14,021	-0.02(-0.29%)
Jun 16, 2004	5.986	5.995	5.960	5.965	30,341	+0.00(+0.00%)
Jun 15, 2004	5.991	5.991	5.943	5.965	48,730	+0.02(+0.29%)
Jun 14, 2004	5.930	5.960	5.930	5.947	32,410	-0.06(-1.01%)
Jun 10, 2004	6.008	6.012	6.004	6.008	22,985	+0.00(+0.07%)
Jun 09, 2004	5.973	6.008	5.960	6.004	68,957	+0.03(+0.44%)
Jun 08, 2004	5.973	6.008	5.965	5.978	78,152	-0.02(-0.29%)
Jun 07, 2004	5.995	5.999	5.965	5.995	33,789	+0.01(+0.22%)
Jun 04, 2004	5.986	5.995	5.960	5.982	27,123	+0.00(+0.07%)
Jun 03, 2004	5.995	5.995	5.960	5.978	35,168	+0.00(+0.00%)
Jun 02, 2004	5.999	6.004	5.951	5.978	72,405	-0.02(-0.29%)
Jun 01, 2004	6.004	6.004	5.947	5.995	64,360	-0.01(-0.14%)
May 28, 2004	5.999	6.004	5.973	6.004	37,467	+0.01(+0.15%)
May 27, 2004	5.986	5.995	5.969	5.995	20,227	+0.01(+0.15%)
May 26, 2004	5.904	5.999	5.899	5.986	102,287	+0.07(+1.18%)
May 25, 2004	5.938	5.938	5.882	5.917	96,770	+0.02(+0.29%)
May 24, 2004	5.917	5.930	5.878	5.899	49,649	+0.03(+0.44%)
May 21, 2004	5.830	5.882	5.808	5.873	42,753	+0.04(+0.75%)
May 20, 2004	5.790	5.851	5.777	5.830	124,124	+0.04(+0.75%)
May 19, 2004	5.734	5.786	5.717	5.786	104,356	+0.07(+1.22%)
May 18, 2004	5.725	5.751	5.690	5.717	95,161	-0.03(-0.61%)
May 17, 2004	5.838	5.838	5.751	5.751	79,301	-0.07(-1.27%)
May 14, 2004	5.725	5.825	5.725	5.825	61,602	+0.10(+1.75%)
May 13, 2004	5.747	5.756	5.721	5.725	49,649	-0.03(-0.60%)
May 12, 2004	5.686	5.773	5.686	5.760	84,588	+0.00(+0.08%)
May 11, 2004	5.721	5.830	5.703	5.756	278,589	+0.05(+0.92%)
May 10, 2004	5.686	5.721	5.686	5.703	83,898	-0.03(-0.46%)
May 07, 2004	5.777	5.777	5.695	5.730	133,088	-0.06(-1.05%)
May 06, 2004	5.864	5.864	5.786	5.790	88,036	-0.05(-0.89%)
May 05, 2004	5.873	5.891	5.843	5.843	113,550	-0.04(-0.67%)
May 04, 2004	5.878	5.886	5.834	5.882	149,408	+0.05(+0.82%)