BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.439	6.439	6.400	6.400	13,625	-0.04(-0.67%)
Dec 30, 2004	6.417	6.469	6.417	6.443	31,638	+0.01(+0.13%)
Dec 29, 2004	6.370	6.435	6.357	6.435	58,890	+0.06(+0.88%)
Dec 28, 2004	6.383	6.404	6.378	6.378	19,168	-0.05(-0.74%)
Dec 27, 2004	6.417	6.448	6.404	6.426	40,414	-0.02(-0.27%)
Dec 23, 2004	6.452	6.469	6.413	6.443	58,428	-0.01(-0.13%)
Dec 22, 2004	6.383	6.452	6.365	6.452	66,049	+0.09(+1.44%)
Dec 21, 2004	6.344	6.378	6.344	6.360	16,858	-0.00(-0.07%)
Dec 20, 2004	6.331	6.365	6.292	6.365	42,493	+0.05(+0.75%)
Dec 17, 2004	6.261	6.326	6.235	6.318	62,354	+0.02(+0.34%)
Dec 16, 2004	6.283	6.296	6.279	6.296	46,419	+0.02(+0.28%)
Dec 15, 2004	6.279	6.300	6.257	6.279	38,798	+0.00(+0.07%)
Dec 14, 2004	6.305	6.344	6.248	6.274	109,697	-0.07(-1.09%)
Dec 13, 2004	6.322	6.361	6.318	6.344	25,172	-0.01(-0.20%)
Dec 10, 2004	6.335	6.365	6.331	6.357	32,331	+0.03(+0.48%)
Dec 09, 2004	6.383	6.413	6.292	6.326	90,990	-0.04(-0.61%)
Dec 08, 2004	6.331	6.383	6.331	6.365	31,638	+0.02(+0.34%)
Dec 07, 2004	6.339	6.365	6.326	6.344	26,789	+0.05(+0.76%)
Dec 06, 2004	6.365	6.365	6.279	6.296	41,338	-0.04(-0.62%)
Dec 03, 2004	6.335	6.391	6.331	6.335	78,058	+0.02(+0.27%)
Dec 02, 2004	6.348	6.361	6.318	6.318	30,715	-0.06(-0.88%)
Dec 01, 2004	6.374	6.404	6.331	6.374	53,116	+0.00(+0.00%)
Nov 30, 2004	6.387	6.387	6.344	6.374	12,470	+0.00(+0.00%)
Nov 29, 2004	6.439	6.448	6.313	6.374	63,970	-0.11(-1.67%)
Nov 26, 2004	6.344	6.482	6.322	6.482	46,650	+0.16(+2.53%)
Nov 24, 2004	6.322	6.322	6.313	6.322	29,791	+0.00(+0.00%)
Nov 23, 2004	6.313	6.361	6.300	6.322	48,728	-0.04(-0.61%)
Nov 22, 2004	6.331	6.361	6.331	6.361	69,282	+0.04(+0.69%)
Nov 19, 2004	6.305	6.344	6.287	6.318	42,262	-0.02(-0.27%)
Nov 18, 2004	6.331	6.352	6.322	6.335	53,116	+0.00(+0.00%)
Nov 17, 2004	6.352	6.352	6.309	6.335	40,414	-0.01(-0.20%)
Nov 16, 2004	6.357	6.357	6.283	6.348	25,865	-0.01(-0.14%)
Nov 15, 2004	6.400	6.400	6.348	6.357	45,033	-0.02(-0.34%)
Nov 12, 2004	6.357	6.383	6.339	6.378	38,105	+0.08(+1.24%)
Nov 11, 2004	6.201	6.374	6.201	6.300	53,809	+0.09(+1.39%)
Nov 10, 2004	6.149	6.214	6.149	6.214	33,948	+0.00(+0.07%)
Nov 09, 2004	6.166	6.227	6.149	6.209	95,378	+0.00(+0.00%)
Nov 08, 2004	6.344	6.344	6.209	6.209	83,600	-0.18(-2.78%)
Nov 05, 2004	6.456	6.465	6.344	6.387	73,439	-0.13(-1.99%)
Nov 04, 2004	6.517	6.525	6.512	6.517	26,096	-0.01(-0.13%)
Nov 03, 2004	6.551	6.564	6.512	6.525	45,264	-0.03(-0.40%)
Nov 02, 2004	6.560	6.577	6.551	6.551	70,668	-0.02(-0.26%)
Nov 01, 2004	6.556	6.573	6.525	6.569	59,582	+0.02(+0.33%)
Oct 29, 2004	6.521	6.547	6.521	6.547	4,618	+0.03(+0.47%)
Oct 28, 2004	6.538	6.538	6.517	6.517	71,129	+0.00(+0.07%)
Oct 27, 2004	6.521	6.551	6.508	6.512	62,354	+0.01(+0.13%)
Oct 26, 2004	6.495	6.547	6.474	6.504	44,802	-0.00(-0.07%)
Oct 25, 2004	6.474	6.512	6.456	6.508	31,869	+0.03(+0.54%)
Oct 22, 2004	6.474	6.474	6.435	6.474	70,668	+0.02(+0.34%)
Oct 21, 2004	6.400	6.474	6.400	6.452	69,282	+0.05(+0.74%)
Oct 20, 2004	6.422	6.422	6.370	6.404	54,040	+0.00(+0.07%)
Oct 19, 2004	6.352	6.426	6.352	6.400	55,194	+0.06(+0.89%)
Oct 18, 2004	6.335	6.357	6.313	6.344	30,715	+0.01(+0.21%)
Oct 15, 2004	6.335	6.339	6.300	6.331	21,708	-0.01(-0.20%)
Oct 14, 2004	6.417	6.435	6.344	6.344	62,354	-0.07(-1.08%)
Oct 13, 2004	6.370	6.413	6.339	6.413	47,804	-0.02(-0.27%)
Oct 12, 2004	6.461	6.461	6.404	6.430	31,869	-0.04(-0.67%)
Oct 11, 2004	6.430	6.495	6.409	6.474	61,199	+0.09(+1.36%)
Oct 08, 2004	6.309	6.387	6.309	6.387	36,950	+0.09(+1.37%)
Oct 07, 2004	6.287	6.326	6.287	6.300	48,035	+0.01(+0.14%)
Oct 06, 2004	6.257	6.309	6.257	6.292	42,955	+0.01(+0.21%)
Oct 05, 2004	6.257	6.279	6.248	6.279	25,403	+0.03(+0.49%)
Oct 04, 2004	6.270	6.270	6.248	6.248	35,103	-0.03(-0.48%)