BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	7.491	7.491	7.452	7.469	16,397	-0.01(-0.17%)
Sep 29, 2005	7.469	7.491	7.452	7.482	66,746	+0.03(+0.35%)
Sep 28, 2005	7.426	7.460	7.404	7.456	85,454	+0.05(+0.64%)
Sep 27, 2005	7.417	7.417	7.395	7.408	41,110	+0.01(+0.18%)
Sep 26, 2005	7.387	7.439	7.378	7.395	48,501	+0.03(+0.35%)
Sep 23, 2005	7.369	7.443	7.369	7.369	80,142	-0.07(-0.93%)
Sep 22, 2005	7.430	7.439	7.404	7.439	102,545	+0.01(+0.17%)
Sep 21, 2005	7.413	7.426	7.395	7.426	21,248	+0.04(+0.53%)
Sep 20, 2005	7.387	7.413	7.274	7.387	27,252	+0.00(+0.00%)
Sep 19, 2005	7.413	7.426	7.387	7.387	17,321	+0.03(+0.35%)
Sep 16, 2005	7.361	7.361	7.361	7.361	43,419	-0.01(-0.18%)
Sep 15, 2005	7.395	7.395	7.369	7.374	30,486	-0.01(-0.18%)
Sep 14, 2005	7.404	7.404	7.382	7.387	48,039	+0.01(+0.12%)
Sep 13, 2005	7.447	7.447	7.378	7.378	93,768	-0.07(-0.99%)
Sep 12, 2005	7.361	7.512	7.361	7.452	61,665	-0.00(-0.06%)
Sep 09, 2005	7.452	7.534	7.413	7.456	63,744	-0.00(-0.06%)
Sep 08, 2005	7.447	7.465	7.408	7.460	65,822	+0.01(+0.17%)
Sep 07, 2005	7.447	7.469	7.434	7.447	23,788	-0.00(-0.06%)
Sep 06, 2005	7.413	7.452	7.404	7.452	60,972	+0.05(+0.70%)
Sep 02, 2005	7.404	7.413	7.365	7.400	54,044	-0.00(-0.06%)
Sep 01, 2005	7.382	7.404	7.365	7.404	57,046	+0.03(+0.35%)
Aug 31, 2005	7.378	7.395	7.369	7.378	28,869	+0.01(+0.18%)
Aug 30, 2005	7.426	7.426	7.361	7.365	42,958	-0.04(-0.53%)
Aug 29, 2005	7.408	7.426	7.322	7.404	97,002	+0.01(+0.12%)
Aug 26, 2005	7.374	7.426	7.347	7.395	31,872	+0.02(+0.29%)
Aug 25, 2005	7.382	7.382	7.274	7.374	47,577	+0.03(+0.41%)
Aug 24, 2005	7.361	7.382	7.339	7.343	41,803	-0.02(-0.24%)
Aug 23, 2005	7.404	7.404	7.339	7.361	56,584	-0.02(-0.23%)
Aug 22, 2005	7.491	7.491	7.374	7.378	42,496	-0.02(-0.29%)
Aug 19, 2005	7.374	7.434	7.374	7.400	12,933	+0.04(+0.53%)
Aug 18, 2005	7.361	7.387	7.361	7.361	26,560	-0.03(-0.35%)
Aug 17, 2005	7.404	7.404	7.365	7.387	57,277	+0.03(+0.35%)
Aug 16, 2005	7.395	7.400	7.352	7.361	59,356	-0.03(-0.47%)
Aug 15, 2005	7.382	7.417	7.343	7.395	46,884	+0.06(+0.77%)
Aug 12, 2005	7.365	7.382	7.339	7.339	38,569	+0.00(+0.06%)
Aug 11, 2005	7.382	7.391	7.335	7.335	31,179	-0.06(-0.76%)
Aug 10, 2005	7.356	7.400	7.309	7.391	102,314	+0.05(+0.71%)
Aug 09, 2005	7.400	7.421	7.297	7.339	56,353	-0.06(-0.82%)
Aug 08, 2005	7.391	7.404	7.374	7.400	62,127	+0.00(+0.00%)
Aug 05, 2005	7.439	7.439	7.378	7.400	73,675	-0.04(-0.52%)
Aug 04, 2005	7.456	7.456	7.439	7.439	10,854	-0.02(-0.23%)
Aug 03, 2005	7.395	7.486	7.395	7.456	69,749	+0.01(+0.12%)
Aug 02, 2005	7.391	7.456	7.391	7.447	101,621	+0.02(+0.23%)
Aug 01, 2005	7.391	7.491	7.391	7.430	81,989	+0.01(+0.12%)
Jul 29, 2005	7.426	7.426	7.408	7.421	41,110	-0.01(-0.17%)
Jul 28, 2005	7.439	7.439	7.408	7.434	52,196	+0.04(+0.53%)
Jul 27, 2005	7.365	7.404	7.365	7.395	122,869	+0.05(+0.65%)
Jul 26, 2005	7.361	7.378	7.326	7.348	75,754	+0.02(+0.24%)
Jul 25, 2005	7.317	7.348	7.317	7.330	39,031	+0.01(+0.18%)
Jul 22, 2005	7.322	7.322	7.287	7.317	54,274	+0.01(+0.18%)
Jul 21, 2005	7.265	7.322	7.265	7.304	50,348	+0.03(+0.35%)
Jul 20, 2005	7.274	7.300	7.265	7.279	30,948	+0.01(+0.12%)
Jul 19, 2005	7.287	7.296	7.257	7.270	61,896	+0.03(+0.42%)
Jul 18, 2005	7.317	7.317	7.226	7.239	52,427	-0.08(-1.07%)
Jul 15, 2005	7.400	7.408	7.317	7.317	83,375	-0.06(-0.82%)
Jul 14, 2005	7.404	7.404	7.352	7.378	54,274	-0.02(-0.23%)
Jul 13, 2005	7.317	7.469	7.296	7.395	257,055	+0.04(+0.53%)
Jul 12, 2005	7.348	7.382	7.296	7.356	158,667	+0.01(+0.12%)
Jul 11, 2005	7.356	7.408	7.252	7.348	136,495	-0.01(-0.12%)
Jul 08, 2005	7.369	7.443	7.330	7.356	128,181	-0.03(-0.41%)
Jul 07, 2005	7.326	7.404	7.326	7.387	87,301	+0.04(+0.59%)
Jul 06, 2005	7.339	7.352	7.304	7.343	104,161	+0.06(+0.89%)
Jul 05, 2005	7.296	7.317	7.231	7.278	130,029	-0.04(-0.53%)