BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.816	6.837	6.807	6.824	24,248	+0.04(+0.64%)
May 27, 2005	6.846	6.846	6.746	6.781	60,044	-0.02(-0.32%)
May 26, 2005	6.807	6.846	6.777	6.803	46,881	+0.00(+0.00%)
May 25, 2005	6.746	6.859	6.746	6.803	88,450	+0.05(+0.71%)
May 24, 2005	6.742	6.768	6.738	6.755	43,416	+0.01(+0.13%)
May 23, 2005	6.716	6.746	6.712	6.746	20,784	+0.03(+0.45%)
May 20, 2005	6.720	6.738	6.712	6.716	34,410	-0.02(-0.32%)
May 19, 2005	6.738	6.738	6.716	6.738	15,934	+0.00(+0.06%)
May 18, 2005	6.707	6.742	6.707	6.733	42,724	+0.03(+0.39%)
May 17, 2005	6.729	6.729	6.707	6.707	25,172	-0.02(-0.32%)
May 16, 2005	6.733	6.755	6.703	6.729	40,183	+0.02(+0.26%)
May 13, 2005	6.725	6.746	6.694	6.712	41,800	+0.00(+0.00%)
May 12, 2005	6.733	6.733	6.699	6.712	38,105	-0.03(-0.51%)
May 11, 2005	6.755	6.772	6.742	6.746	14,549	-0.01(-0.13%)
May 10, 2005	6.755	6.759	6.720	6.755	25,634	+0.04(+0.65%)
May 09, 2005	6.712	6.712	6.690	6.712	20,091	+0.00(+0.00%)
May 06, 2005	6.768	6.772	6.699	6.712	41,107	-0.05(-0.77%)
May 05, 2005	6.712	6.790	6.712	6.764	27,943	+0.03(+0.51%)
May 04, 2005	6.694	6.738	6.681	6.729	39,721	+0.04(+0.65%)
May 03, 2005	6.664	6.686	6.647	6.686	43,647	+0.03(+0.52%)
May 02, 2005	6.686	6.694	6.647	6.651	43,878	-0.03(-0.45%)
Apr 29, 2005	6.681	6.681	6.668	6.681	37,181	+0.01(+0.12%)
Apr 28, 2005	6.642	6.686	6.642	6.673	39,721	+0.03(+0.46%)
Apr 27, 2005	6.647	6.677	6.634	6.642	87,064	-0.03(-0.39%)
Apr 26, 2005	6.660	6.668	6.647	6.668	41,107	+0.02(+0.33%)
Apr 25, 2005	6.642	6.677	6.642	6.647	44,802	-0.00(-0.07%)
Apr 22, 2005	6.725	6.725	6.638	6.651	107,387	+0.01(+0.20%)
Apr 21, 2005	6.647	6.686	6.634	6.638	24,479	-0.01(-0.13%)
Apr 20, 2005	6.625	6.647	6.621	6.647	59,351	+0.01(+0.13%)
Apr 19, 2005	6.625	6.642	6.590	6.638	129,327	+0.03(+0.46%)
Apr 18, 2005	6.590	6.625	6.590	6.608	50,345	-0.02(-0.33%)
Apr 15, 2005	6.599	6.634	6.590	6.629	36,719	+0.05(+0.79%)
Apr 14, 2005	6.621	6.625	6.577	6.577	61,892	-0.05(-0.72%)
Apr 13, 2005	6.625	6.664	6.612	6.625	59,120	-0.03(-0.52%)
Apr 12, 2005	6.677	6.677	6.603	6.660	47,112	+0.05(+0.72%)
Apr 11, 2005	6.625	6.625	6.595	6.612	25,865	-0.01(-0.20%)
Apr 08, 2005	6.651	6.651	6.599	6.625	36,026	-0.01(-0.20%)
Apr 07, 2005	6.668	6.725	6.629	6.638	73,208	-0.03(-0.45%)
Apr 06, 2005	6.564	6.668	6.564	6.668	26,789	+0.10(+1.58%)
Apr 05, 2005	6.577	6.625	6.556	6.564	59,582	-0.02(-0.33%)
Apr 04, 2005	6.547	6.599	6.521	6.586	58,428	+0.03(+0.46%)
Apr 01, 2005	6.603	6.629	6.551	6.556	44,571	+0.06(+0.87%)
Mar 31, 2005	6.452	6.499	6.452	6.499	69,744	+0.06(+0.87%)
Mar 30, 2005	6.409	6.469	6.409	6.443	85,910	+0.01(+0.13%)
Mar 29, 2005	6.400	6.465	6.400	6.435	85,217	+0.03(+0.47%)
Mar 28, 2005	6.430	6.478	6.404	6.404	109,697	-0.05(-0.80%)
Mar 24, 2005	6.378	6.469	6.370	6.456	59,120	+0.01(+0.20%)
Mar 23, 2005	6.482	6.538	6.409	6.443	181,750	-0.20(-3.06%)
Mar 22, 2005	6.686	6.690	6.625	6.647	15,704	-0.03(-0.52%)
Mar 21, 2005	6.703	6.720	6.681	6.681	155,423	-0.02(-0.32%)
Mar 18, 2005	6.664	6.703	6.660	6.703	90,990	+0.03(+0.52%)
Mar 17, 2005	6.733	6.733	6.621	6.668	74,363	-0.04(-0.65%)
Mar 16, 2005	6.725	6.729	6.664	6.712	56,580	-0.03(-0.45%)
Mar 15, 2005	6.764	6.772	6.733	6.742	36,026	-0.02(-0.26%)
Mar 14, 2005	6.733	6.764	6.703	6.759	64,894	-0.03(-0.45%)
Mar 11, 2005	6.798	6.842	6.777	6.790	53,347	-0.07(-1.07%)
Mar 10, 2005	6.881	6.885	6.829	6.863	70,206	-0.01(-0.13%)
Mar 09, 2005	6.993	6.993	6.872	6.872	94,454	-0.13(-1.86%)
Mar 08, 2005	6.993	7.006	6.967	7.002	22,863	-0.00(-0.06%)
Mar 07, 2005	6.984	7.019	6.971	7.006	93,531	+0.02(+0.31%)
Mar 04, 2005	6.984	7.015	6.971	6.984	39,952	+0.02(+0.31%)
Mar 03, 2005	6.989	7.019	6.950	6.963	54,271	-0.00(-0.06%)
Mar 02, 2005	6.907	6.967	6.907	6.967	59,813	+0.01(+0.12%)