BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	7.526	7.526	7.487	7.504	16,321	-0.01(-0.17%)
Sep 29, 2005	7.504	7.526	7.487	7.517	66,434	+0.03(+0.35%)
Sep 28, 2005	7.461	7.495	7.439	7.491	85,054	+0.05(+0.64%)
Sep 27, 2005	7.452	7.452	7.430	7.443	40,917	+0.01(+0.18%)
Sep 26, 2005	7.421	7.474	7.413	7.430	48,273	+0.03(+0.35%)
Sep 23, 2005	7.404	7.478	7.404	7.404	79,766	-0.07(-0.93%)
Sep 22, 2005	7.465	7.474	7.439	7.474	102,064	+0.01(+0.18%)
Sep 21, 2005	7.447	7.461	7.430	7.461	21,148	+0.04(+0.53%)
Sep 20, 2005	7.421	7.447	7.308	7.421	27,125	+0.00(+0.00%)
Sep 19, 2005	7.447	7.461	7.421	7.421	17,240	+0.03(+0.35%)
Sep 16, 2005	7.395	7.395	7.395	7.395	43,216	-0.01(-0.18%)
Sep 15, 2005	7.430	7.430	7.404	7.408	30,343	-0.01(-0.18%)
Sep 14, 2005	7.439	7.439	7.417	7.421	47,814	+0.01(+0.12%)
Sep 13, 2005	7.482	7.482	7.413	7.413	93,329	-0.07(-0.99%)
Sep 12, 2005	7.395	7.548	7.395	7.487	61,376	-0.00(-0.06%)
Sep 09, 2005	7.487	7.569	7.447	7.491	63,445	-0.00(-0.06%)
Sep 08, 2005	7.482	7.500	7.443	7.495	65,514	+0.01(+0.17%)
Sep 07, 2005	7.482	7.504	7.469	7.482	23,677	-0.00(-0.06%)
Sep 06, 2005	7.447	7.487	7.439	7.487	60,687	+0.05(+0.70%)
Sep 02, 2005	7.439	7.447	7.400	7.434	53,790	-0.00(-0.06%)
Sep 01, 2005	7.417	7.439	7.400	7.439	56,779	+0.03(+0.35%)
Aug 31, 2005	7.413	7.430	7.404	7.413	28,734	+0.01(+0.18%)
Aug 30, 2005	7.461	7.461	7.395	7.400	42,756	-0.04(-0.53%)
Aug 29, 2005	7.443	7.461	7.356	7.439	96,547	+0.01(+0.12%)
Aug 26, 2005	7.408	7.461	7.381	7.430	31,722	+0.02(+0.29%)
Aug 25, 2005	7.417	7.417	7.308	7.408	47,354	+0.03(+0.41%)
Aug 24, 2005	7.395	7.417	7.374	7.378	41,607	-0.02(-0.24%)
Aug 23, 2005	7.439	7.439	7.374	7.395	56,319	-0.02(-0.23%)
Aug 22, 2005	7.526	7.526	7.408	7.413	42,297	-0.02(-0.29%)
Aug 19, 2005	7.408	7.469	7.408	7.434	12,873	+0.04(+0.53%)
Aug 18, 2005	7.395	7.421	7.395	7.395	26,435	-0.03(-0.35%)
Aug 17, 2005	7.439	7.439	7.400	7.421	57,009	+0.03(+0.35%)
Aug 16, 2005	7.430	7.434	7.387	7.395	59,078	-0.03(-0.47%)
Aug 15, 2005	7.417	7.452	7.378	7.430	46,664	+0.06(+0.77%)
Aug 12, 2005	7.400	7.417	7.374	7.374	38,389	+0.00(+0.06%)
Aug 11, 2005	7.417	7.426	7.369	7.369	31,033	-0.06(-0.76%)
Aug 10, 2005	7.391	7.434	7.343	7.426	101,834	+0.05(+0.71%)
Aug 09, 2005	7.434	7.456	7.332	7.374	56,089	-0.06(-0.82%)
Aug 08, 2005	7.426	7.439	7.408	7.434	61,836	+0.00(+0.00%)
Aug 05, 2005	7.474	7.474	7.413	7.434	73,330	-0.04(-0.52%)
Aug 04, 2005	7.491	7.491	7.474	7.474	10,804	-0.02(-0.23%)
Aug 03, 2005	7.430	7.521	7.430	7.491	69,422	+0.01(+0.12%)
Aug 02, 2005	7.426	7.491	7.426	7.482	101,145	+0.02(+0.23%)
Aug 01, 2005	7.426	7.526	7.426	7.465	81,605	+0.01(+0.12%)
Jul 29, 2005	7.461	7.461	7.443	7.456	40,917	-0.01(-0.17%)
Jul 28, 2005	7.474	7.474	7.443	7.469	51,951	+0.04(+0.53%)
Jul 27, 2005	7.400	7.439	7.400	7.430	122,293	+0.05(+0.65%)
Jul 26, 2005	7.395	7.413	7.361	7.382	75,399	+0.02(+0.24%)
Jul 25, 2005	7.352	7.382	7.352	7.365	38,848	+0.01(+0.18%)
Jul 22, 2005	7.356	7.356	7.321	7.352	54,020	+0.01(+0.18%)
Jul 21, 2005	7.300	7.356	7.300	7.339	50,112	+0.03(+0.35%)
Jul 20, 2005	7.308	7.334	7.300	7.313	30,803	+0.01(+0.12%)
Jul 19, 2005	7.321	7.330	7.291	7.304	61,606	+0.03(+0.42%)
Jul 18, 2005	7.352	7.352	7.260	7.274	52,181	-0.08(-1.07%)
Jul 15, 2005	7.434	7.443	7.352	7.352	82,985	-0.06(-0.82%)
Jul 14, 2005	7.439	7.439	7.387	7.413	54,020	-0.02(-0.23%)
Jul 13, 2005	7.352	7.504	7.330	7.430	255,851	+0.04(+0.53%)
Jul 12, 2005	7.382	7.417	7.330	7.391	157,924	+0.01(+0.12%)
Jul 11, 2005	7.391	7.443	7.287	7.382	135,856	-0.01(-0.12%)
Jul 08, 2005	7.404	7.478	7.365	7.391	127,581	-0.03(-0.41%)
Jul 07, 2005	7.361	7.439	7.361	7.421	86,893	+0.04(+0.59%)
Jul 06, 2005	7.374	7.387	7.339	7.378	103,673	+0.07(+0.89%)
Jul 05, 2005	7.330	7.352	7.265	7.313	129,420	-0.04(-0.53%)