BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.417	6.417	6.373	6.403	12,413	+0.00(+0.00%)
Nov 29, 2004	6.469	6.477	6.343	6.403	63,675	-0.11(-1.67%)
Nov 26, 2004	6.373	6.512	6.351	6.512	46,434	+0.16(+2.53%)
Nov 24, 2004	6.351	6.351	6.343	6.351	29,653	+0.00(+0.00%)
Nov 23, 2004	6.343	6.390	6.330	6.351	48,503	-0.04(-0.61%)
Nov 22, 2004	6.360	6.390	6.360	6.390	68,962	+0.04(+0.69%)
Nov 19, 2004	6.334	6.373	6.316	6.347	42,067	-0.02(-0.27%)
Nov 18, 2004	6.360	6.382	6.351	6.364	52,871	+0.00(+0.00%)
Nov 17, 2004	6.382	6.382	6.338	6.364	40,228	-0.01(-0.20%)
Nov 16, 2004	6.386	6.386	6.312	6.377	25,746	-0.01(-0.14%)
Nov 15, 2004	6.430	6.430	6.377	6.386	44,825	-0.02(-0.34%)
Nov 12, 2004	6.386	6.412	6.369	6.408	37,929	+0.08(+1.24%)
Nov 11, 2004	6.229	6.403	6.229	6.330	53,561	+0.09(+1.39%)
Nov 10, 2004	6.177	6.243	6.177	6.243	33,791	+0.00(+0.07%)
Nov 09, 2004	6.195	6.256	6.177	6.238	94,938	+0.00(+0.00%)
Nov 08, 2004	6.373	6.373	6.238	6.238	83,214	-0.18(-2.78%)
Nov 05, 2004	6.486	6.495	6.373	6.417	73,100	-0.13(-1.99%)
Nov 04, 2004	6.547	6.556	6.543	6.547	25,975	-0.01(-0.13%)
Nov 03, 2004	6.582	6.595	6.543	6.556	45,055	-0.03(-0.40%)
Nov 02, 2004	6.591	6.608	6.582	6.582	70,341	-0.02(-0.26%)
Nov 01, 2004	6.586	6.604	6.556	6.599	59,307	+0.02(+0.33%)
Oct 29, 2004	6.551	6.577	6.551	6.577	4,597	+0.03(+0.47%)
Oct 28, 2004	6.569	6.569	6.547	6.547	70,801	+0.00(+0.07%)
Oct 27, 2004	6.551	6.582	6.538	6.543	62,066	+0.01(+0.13%)
Oct 26, 2004	6.525	6.577	6.504	6.534	44,595	-0.00(-0.07%)
Oct 25, 2004	6.504	6.543	6.486	6.538	31,722	+0.03(+0.54%)
Oct 22, 2004	6.504	6.504	6.464	6.504	70,341	+0.02(+0.34%)
Oct 21, 2004	6.430	6.504	6.430	6.482	68,962	+0.05(+0.74%)
Oct 20, 2004	6.451	6.451	6.399	6.434	53,790	+0.00(+0.07%)
Oct 19, 2004	6.382	6.456	6.382	6.430	54,940	+0.06(+0.89%)
Oct 18, 2004	6.364	6.386	6.343	6.373	30,573	+0.01(+0.21%)
Oct 15, 2004	6.364	6.369	6.330	6.360	21,608	-0.01(-0.20%)
Oct 14, 2004	6.447	6.464	6.373	6.373	62,066	-0.07(-1.08%)
Oct 13, 2004	6.399	6.443	6.369	6.443	47,584	-0.02(-0.27%)
Oct 12, 2004	6.490	6.490	6.434	6.460	31,722	-0.04(-0.67%)
Oct 11, 2004	6.460	6.525	6.438	6.504	60,917	+0.09(+1.36%)
Oct 08, 2004	6.338	6.417	6.338	6.417	36,780	+0.09(+1.37%)
Oct 07, 2004	6.316	6.356	6.316	6.330	47,814	+0.01(+0.14%)
Oct 06, 2004	6.286	6.338	6.286	6.321	42,756	+0.01(+0.21%)
Oct 05, 2004	6.286	6.308	6.277	6.308	25,286	+0.03(+0.49%)
Oct 04, 2004	6.299	6.299	6.277	6.277	34,941	-0.03(-0.48%)
Oct 01, 2004	6.347	6.351	6.308	6.308	42,297	-0.03(-0.48%)
Sep 30, 2004	6.351	6.364	6.299	6.338	37,239	+0.00(+0.00%)
Sep 29, 2004	6.360	6.373	6.338	6.338	29,653	-0.04(-0.68%)
Sep 28, 2004	6.360	6.386	6.343	6.382	58,158	+0.04(+0.62%)
Sep 27, 2004	6.330	6.364	6.330	6.343	29,883	+0.02(+0.34%)
Sep 24, 2004	6.347	6.347	6.321	6.321	69,192	-0.03(-0.41%)
Sep 23, 2004	6.343	6.373	6.330	6.347	89,881	+0.01(+0.14%)
Sep 22, 2004	6.334	6.338	6.330	6.338	5,517	+0.02(+0.28%)
Sep 21, 2004	6.356	6.360	6.316	6.321	47,814	-0.03(-0.55%)
Sep 20, 2004	6.351	6.364	6.347	6.356	22,757	+0.00(+0.07%)
Sep 17, 2004	6.364	6.364	6.343	6.351	20,458	-0.01(-0.21%)
Sep 16, 2004	6.364	6.369	6.330	6.364	43,216	+0.02(+0.34%)
Sep 15, 2004	6.382	6.382	6.343	6.343	33,331	-0.01(-0.14%)
Sep 14, 2004	6.395	6.399	6.351	6.351	62,296	-0.04(-0.61%)
Sep 13, 2004	6.373	6.395	6.369	6.390	42,527	-0.01(-0.14%)
Sep 10, 2004	6.386	6.408	6.373	6.399	30,343	+0.01(+0.20%)
Sep 09, 2004	6.330	6.395	6.330	6.386	67,813	+0.05(+0.82%)
Sep 08, 2004	6.316	6.334	6.316	6.334	37,009	+0.00(+0.07%)
Sep 07, 2004	6.321	6.343	6.316	6.330	31,033	+0.02(+0.34%)
Sep 03, 2004	6.360	6.360	6.299	6.308	45,285	-0.06(-0.96%)
Sep 02, 2004	6.373	6.373	6.351	6.369	47,124	+0.00(+0.00%)