BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2004	6.321	6.369	6.321	6.369	45,745	+0.05(+0.76%)
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%)