BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.847	6.869	6.838	6.856	24,136	+0.04(+0.64%)
May 27, 2005	6.878	6.878	6.778	6.812	59,767	-0.02(-0.32%)
May 26, 2005	6.838	6.878	6.808	6.834	46,664	+0.00(+0.00%)
May 25, 2005	6.778	6.891	6.778	6.834	88,042	+0.05(+0.71%)
May 24, 2005	6.773	6.799	6.769	6.786	43,216	+0.01(+0.13%)
May 23, 2005	6.747	6.778	6.743	6.778	20,688	+0.03(+0.45%)
May 20, 2005	6.751	6.769	6.743	6.747	34,251	-0.02(-0.32%)
May 19, 2005	6.769	6.769	6.747	6.769	15,861	+0.00(+0.06%)
May 18, 2005	6.738	6.773	6.738	6.765	42,527	+0.03(+0.39%)
May 17, 2005	6.760	6.760	6.738	6.738	25,056	-0.02(-0.32%)
May 16, 2005	6.765	6.786	6.734	6.760	39,998	+0.02(+0.26%)
May 13, 2005	6.756	6.778	6.725	6.743	41,607	+0.00(+0.00%)
May 12, 2005	6.765	6.765	6.730	6.743	37,929	-0.03(-0.51%)
May 11, 2005	6.786	6.804	6.773	6.778	14,482	-0.01(-0.13%)
May 10, 2005	6.786	6.791	6.751	6.786	25,516	+0.04(+0.65%)
May 09, 2005	6.743	6.743	6.721	6.743	19,999	+0.00(+0.00%)
May 06, 2005	6.799	6.804	6.730	6.743	40,917	-0.05(-0.77%)
May 05, 2005	6.743	6.821	6.743	6.795	27,814	+0.03(+0.51%)
May 04, 2005	6.725	6.769	6.712	6.760	39,538	+0.04(+0.65%)
May 03, 2005	6.695	6.717	6.678	6.717	43,446	+0.03(+0.52%)
May 02, 2005	6.717	6.725	6.678	6.682	43,676	-0.03(-0.45%)
Apr 29, 2005	6.712	6.712	6.699	6.712	37,009	+0.01(+0.12%)
Apr 28, 2005	6.673	6.717	6.673	6.704	39,538	+0.03(+0.46%)
Apr 27, 2005	6.678	6.708	6.664	6.673	86,663	-0.03(-0.39%)
Apr 26, 2005	6.691	6.699	6.678	6.699	40,917	+0.02(+0.33%)
Apr 25, 2005	6.673	6.708	6.673	6.678	44,595	-0.00(-0.07%)
Apr 22, 2005	6.756	6.756	6.669	6.682	106,892	+0.01(+0.20%)
Apr 21, 2005	6.678	6.717	6.664	6.669	24,366	-0.01(-0.13%)
Apr 20, 2005	6.656	6.678	6.651	6.678	59,078	+0.01(+0.13%)
Apr 19, 2005	6.656	6.673	6.621	6.669	128,730	+0.03(+0.46%)
Apr 18, 2005	6.621	6.656	6.621	6.638	50,112	-0.02(-0.33%)
Apr 15, 2005	6.630	6.664	6.621	6.660	36,550	+0.05(+0.79%)
Apr 14, 2005	6.651	6.656	6.608	6.608	61,606	-0.05(-0.72%)
Apr 13, 2005	6.656	6.695	6.643	6.656	58,848	-0.03(-0.52%)
Apr 12, 2005	6.708	6.708	6.634	6.691	46,894	+0.05(+0.72%)
Apr 11, 2005	6.656	6.656	6.625	6.643	25,746	-0.01(-0.20%)
Apr 08, 2005	6.682	6.682	6.630	6.656	35,860	-0.01(-0.20%)
Apr 07, 2005	6.699	6.756	6.660	6.669	72,870	-0.03(-0.45%)
Apr 06, 2005	6.595	6.699	6.595	6.699	26,665	+0.10(+1.58%)
Apr 05, 2005	6.608	6.656	6.586	6.595	59,307	-0.02(-0.33%)
Apr 04, 2005	6.577	6.630	6.551	6.617	58,158	+0.03(+0.46%)
Apr 01, 2005	6.634	6.660	6.582	6.586	44,366	+0.06(+0.87%)
Mar 31, 2005	6.482	6.530	6.482	6.530	69,422	+0.06(+0.87%)
Mar 30, 2005	6.438	6.499	6.438	6.473	85,513	+0.01(+0.13%)
Mar 29, 2005	6.430	6.495	6.430	6.464	84,824	+0.03(+0.47%)
Mar 28, 2005	6.460	6.508	6.434	6.434	109,190	-0.05(-0.80%)
Mar 24, 2005	6.408	6.499	6.399	6.486	58,848	+0.01(+0.20%)
Mar 23, 2005	6.512	6.569	6.438	6.473	180,912	-0.20(-3.06%)
Mar 22, 2005	6.717	6.721	6.656	6.678	15,631	-0.03(-0.52%)
Mar 21, 2005	6.734	6.751	6.712	6.712	154,706	-0.02(-0.32%)
Mar 18, 2005	6.695	6.734	6.691	6.734	90,571	+0.03(+0.52%)
Mar 17, 2005	6.765	6.765	6.651	6.699	74,019	-0.04(-0.65%)
Mar 16, 2005	6.756	6.760	6.695	6.743	56,319	-0.03(-0.45%)
Mar 15, 2005	6.795	6.804	6.765	6.773	35,860	-0.02(-0.26%)
Mar 14, 2005	6.765	6.795	6.734	6.791	64,595	-0.03(-0.45%)
Mar 11, 2005	6.830	6.873	6.808	6.821	53,101	-0.07(-1.07%)
Mar 10, 2005	6.912	6.917	6.860	6.895	69,882	-0.01(-0.13%)
Mar 09, 2005	7.026	7.026	6.904	6.904	94,019	-0.13(-1.86%)
Mar 08, 2005	7.026	7.039	6.999	7.034	22,757	-0.00(-0.06%)
Mar 07, 2005	7.017	7.052	7.004	7.039	93,099	+0.02(+0.31%)
Mar 04, 2005	7.017	7.047	7.004	7.017	39,768	+0.02(+0.31%)
Mar 03, 2005	7.021	7.052	6.982	6.995	54,020	-0.00(-0.06%)
Mar 02, 2005	6.939	6.999	6.939	6.999	59,537	+0.01(+0.12%)