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%)
May 02, 2005	6.717	6.726	6.678	6.682	43,673	-0.03(-0.45%)
Apr 29, 2005	6.713	6.713	6.700	6.712	37,007	+0.01(+0.12%)
Apr 28, 2005	6.674	6.717	6.674	6.704	39,535	+0.03(+0.46%)
Apr 27, 2005	6.678	6.708	6.665	6.674	86,657	-0.03(-0.39%)
Apr 26, 2005	6.691	6.700	6.678	6.700	40,915	+0.02(+0.33%)
Apr 25, 2005	6.674	6.708	6.674	6.678	44,592	-0.00(-0.07%)
Apr 22, 2005	6.756	6.756	6.669	6.682	106,884	+0.01(+0.20%)
Apr 21, 2005	6.678	6.717	6.665	6.669	24,365	-0.01(-0.13%)
Apr 20, 2005	6.656	6.678	6.652	6.678	59,073	+0.01(+0.13%)
Apr 19, 2005	6.656	6.674	6.621	6.669	128,721	+0.03(+0.46%)
Apr 18, 2005	6.621	6.656	6.621	6.639	50,109	-0.02(-0.33%)
Apr 15, 2005	6.630	6.665	6.621	6.661	36,547	+0.05(+0.79%)
Apr 14, 2005	6.652	6.656	6.608	6.608	61,602	-0.05(-0.72%)
Apr 13, 2005	6.656	6.695	6.643	6.656	58,844	-0.03(-0.52%)
Apr 12, 2005	6.708	6.708	6.634	6.691	46,891	+0.05(+0.72%)
Apr 11, 2005	6.656	6.656	6.626	6.643	25,744	-0.01(-0.20%)
Apr 08, 2005	6.682	6.682	6.630	6.656	35,858	-0.01(-0.20%)
Apr 07, 2005	6.700	6.756	6.661	6.669	72,865	-0.03(-0.45%)
Apr 06, 2005	6.595	6.700	6.595	6.700	26,663	+0.10(+1.58%)
Apr 05, 2005	6.608	6.656	6.587	6.595	59,303	-0.02(-0.33%)
Apr 04, 2005	6.578	6.630	6.552	6.617	58,154	+0.03(+0.46%)
Apr 01, 2005	6.634	6.661	6.582	6.587	44,362	+0.06(+0.87%)
Mar 31, 2005	6.482	6.530	6.482	6.530	69,417	+0.06(+0.87%)
Mar 30, 2005	6.439	6.500	6.439	6.474	85,507	+0.01(+0.13%)
Mar 29, 2005	6.430	6.495	6.430	6.465	84,818	+0.03(+0.47%)
Mar 28, 2005	6.460	6.508	6.434	6.434	109,183	-0.05(-0.80%)
Mar 24, 2005	6.408	6.500	6.400	6.487	58,844	+0.01(+0.20%)
Mar 23, 2005	6.513	6.569	6.439	6.474	180,899	-0.20(-3.06%)
Mar 22, 2005	6.717	6.721	6.656	6.678	15,630	-0.03(-0.52%)
Mar 21, 2005	6.735	6.752	6.713	6.713	154,695	-0.02(-0.32%)
Mar 18, 2005	6.695	6.735	6.691	6.735	90,564	+0.03(+0.52%)
Mar 17, 2005	6.765	6.765	6.652	6.700	74,014	-0.04(-0.65%)
Mar 16, 2005	6.756	6.761	6.695	6.743	56,315	-0.03(-0.45%)
Mar 15, 2005	6.795	6.804	6.765	6.774	35,858	-0.02(-0.26%)
Mar 14, 2005	6.765	6.795	6.735	6.791	64,590	-0.03(-0.45%)
Mar 11, 2005	6.830	6.874	6.809	6.822	53,097	-0.07(-1.07%)
Mar 10, 2005	6.913	6.917	6.861	6.896	69,877	-0.01(-0.13%)
Mar 09, 2005	7.026	7.026	6.904	6.904	94,012	-0.13(-1.86%)
Mar 08, 2005	7.026	7.039	7.000	7.035	22,756	-0.00(-0.06%)
Mar 07, 2005	7.017	7.052	7.004	7.039	93,093	+0.02(+0.31%)
Mar 04, 2005	7.017	7.048	7.004	7.017	39,765	+0.02(+0.31%)
Mar 03, 2005	7.022	7.052	6.983	6.996	54,017	-0.00(-0.06%)
Mar 02, 2005	6.939	7.000	6.939	7.000	59,533	+0.01(+0.12%)