BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.390	6.390	6.308	6.321	68,962	-0.05(-0.75%)
Aug 30, 2004	6.321	6.369	6.316	6.369	87,812	+0.03(+0.55%)
Aug 27, 2004	6.321	6.334	6.316	6.334	64,135	+0.02(+0.34%)
Aug 26, 2004	6.290	6.312	6.260	6.312	50,112	+0.04(+0.69%)
Aug 25, 2004	6.260	6.277	6.243	6.269	47,584	+0.00(+0.07%)
Aug 24, 2004	6.256	6.264	6.247	6.264	57,928	+0.02(+0.28%)
Aug 23, 2004	6.221	6.247	6.212	6.247	67,813	+0.01(+0.21%)
Aug 20, 2004	6.243	6.264	6.234	6.234	26,205	-0.01(-0.21%)
Aug 19, 2004	6.225	6.247	6.225	6.247	47,124	+0.03(+0.42%)
Aug 18, 2004	6.203	6.229	6.203	6.221	125,052	+0.02(+0.35%)
Aug 17, 2004	6.195	6.203	6.173	6.199	59,078	+0.01(+0.14%)
Aug 16, 2004	6.169	6.190	6.160	6.190	71,491	+0.03(+0.42%)
Aug 13, 2004	6.177	6.195	6.160	6.164	38,848	-0.01(-0.14%)
Aug 12, 2004	6.164	6.173	6.138	6.173	32,872	-0.00(-0.07%)
Aug 11, 2004	6.147	6.177	6.142	6.177	80,916	+0.04(+0.64%)
Aug 10, 2004	6.177	6.203	6.138	6.138	107,351	-0.04(-0.63%)
Aug 09, 2004	6.169	6.177	6.155	6.177	44,595	-0.00(-0.07%)
Aug 06, 2004	6.160	6.221	6.160	6.182	155,625	+0.03(+0.50%)
Aug 05, 2004	6.112	6.160	6.112	6.151	45,975	+0.02(+0.28%)
Aug 04, 2004	6.134	6.142	6.125	6.134	35,400	-0.01(-0.14%)
Aug 03, 2004	6.134	6.142	6.134	6.142	53,790	+0.00(+0.07%)
Aug 02, 2004	6.138	6.151	6.121	6.138	97,007	+0.01(+0.14%)
Jul 30, 2004	6.112	6.138	6.112	6.129	30,803	+0.03(+0.50%)
Jul 29, 2004	6.108	6.129	6.099	6.099	29,653	-0.01(-0.14%)
Jul 28, 2004	6.116	6.125	6.090	6.108	62,756	-0.00(-0.07%)
Jul 27, 2004	6.116	6.134	6.090	6.112	46,205	+0.00(+0.00%)
Jul 26, 2004	6.151	6.155	6.112	6.112	85,973	-0.03(-0.57%)
Jul 23, 2004	6.103	6.147	6.103	6.147	15,861	+0.02(+0.36%)
Jul 22, 2004	6.090	6.125	6.090	6.125	33,102	+0.00(+0.07%)
Jul 21, 2004	6.134	6.138	6.090	6.121	76,778	-0.03(-0.57%)
Jul 20, 2004	6.169	6.173	6.129	6.155	40,458	-0.01(-0.14%)
Jul 19, 2004	6.186	6.186	6.164	6.164	42,986	-0.00(-0.07%)
Jul 16, 2004	6.147	6.169	6.142	6.169	46,664	-0.01(-0.21%)
Jul 15, 2004	6.160	6.182	6.155	6.182	50,572	+0.02(+0.35%)
Jul 14, 2004	6.169	6.173	6.160	6.160	56,549	-0.01(-0.21%)
Jul 13, 2004	6.155	6.177	6.155	6.173	21,148	+0.00(+0.00%)
Jul 12, 2004	6.151	6.177	6.151	6.173	57,698	+0.00(+0.07%)
Jul 09, 2004	6.177	6.186	6.151	6.169	31,033	-0.00(-0.07%)
Jul 08, 2004	6.164	6.177	6.138	6.173	47,354	+0.03(+0.42%)
Jul 07, 2004	6.073	6.147	6.069	6.147	76,318	+0.09(+1.51%)
Jul 06, 2004	6.055	6.090	6.038	6.055	62,756	+0.01(+0.14%)
Jul 02, 2004	6.008	6.086	6.008	6.047	48,044	+0.06(+1.02%)
Jul 01, 2004	5.981	5.995	5.968	5.986	34,711	+0.03(+0.58%)
Jun 30, 2004	5.960	5.977	5.934	5.951	25,975	+0.01(+0.15%)
Jun 29, 2004	5.951	5.981	5.942	5.942	25,975	-0.03(-0.44%)
Jun 28, 2004	5.977	5.986	5.947	5.968	74,019	+0.00(+0.07%)
Jun 25, 2004	5.973	5.973	5.951	5.964	23,447	+0.00(+0.00%)
Jun 24, 2004	5.995	5.995	5.955	5.964	31,952	-0.00(-0.07%)
Jun 23, 2004	5.981	5.986	5.964	5.968	27,125	-0.00(-0.07%)
Jun 22, 2004	5.981	5.990	5.964	5.973	59,307	-0.02(-0.36%)
Jun 21, 2004	5.968	5.995	5.968	5.995	31,952	+0.03(+0.44%)
Jun 18, 2004	5.977	5.981	5.951	5.968	43,676	+0.02(+0.37%)
Jun 17, 2004	5.986	5.986	5.947	5.947	14,022	-0.02(-0.29%)
Jun 16, 2004	5.986	5.995	5.960	5.964	30,343	+0.00(+0.00%)
Jun 15, 2004	5.990	5.990	5.942	5.964	48,733	+0.02(+0.29%)
Jun 14, 2004	5.929	5.960	5.929	5.947	32,412	-0.06(-1.01%)
Jun 10, 2004	6.008	6.012	6.003	6.008	22,987	+0.00(+0.07%)
Jun 09, 2004	5.973	6.008	5.960	6.003	68,962	+0.03(+0.44%)
Jun 08, 2004	5.973	6.008	5.964	5.977	78,157	-0.02(-0.29%)
Jun 07, 2004	5.995	5.999	5.964	5.995	33,791	+0.01(+0.22%)
Jun 04, 2004	5.986	5.995	5.960	5.981	27,125	+0.00(+0.07%)
Jun 03, 2004	5.995	5.995	5.960	5.977	35,170	+0.00(+0.00%)
Jun 02, 2004	5.999	6.003	5.951	5.977	72,410	-0.02(-0.29%)