BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.360	6.360	6.278	6.291	69,287	-0.05(-0.75%)
Aug 30, 2004	6.291	6.339	6.287	6.339	88,225	+0.03(+0.55%)
Aug 27, 2004	6.291	6.304	6.287	6.304	64,437	+0.02(+0.34%)
Aug 26, 2004	6.261	6.283	6.231	6.283	50,348	+0.04(+0.69%)
Aug 25, 2004	6.231	6.248	6.213	6.239	47,808	+0.00(+0.07%)
Aug 24, 2004	6.226	6.235	6.218	6.235	58,201	+0.02(+0.28%)
Aug 23, 2004	6.192	6.218	6.183	6.218	68,132	+0.01(+0.21%)
Aug 20, 2004	6.213	6.235	6.205	6.205	26,329	-0.01(-0.21%)
Aug 19, 2004	6.196	6.218	6.196	6.218	47,346	+0.03(+0.42%)
Aug 18, 2004	6.174	6.200	6.174	6.192	125,640	+0.02(+0.35%)
Aug 17, 2004	6.166	6.174	6.144	6.170	59,356	+0.01(+0.14%)
Aug 16, 2004	6.140	6.161	6.131	6.161	71,827	+0.03(+0.42%)
Aug 13, 2004	6.148	6.166	6.131	6.135	39,031	-0.01(-0.14%)
Aug 12, 2004	6.135	6.144	6.109	6.144	33,026	-0.00(-0.07%)
Aug 11, 2004	6.118	6.148	6.114	6.148	81,297	+0.04(+0.64%)
Aug 10, 2004	6.148	6.174	6.109	6.109	107,857	-0.04(-0.63%)
Aug 09, 2004	6.140	6.148	6.127	6.148	44,805	-0.00(-0.07%)
Aug 06, 2004	6.131	6.192	6.131	6.153	156,358	+0.03(+0.50%)
Aug 05, 2004	6.083	6.131	6.083	6.122	46,191	+0.02(+0.28%)
Aug 04, 2004	6.105	6.114	6.096	6.105	35,567	-0.01(-0.14%)
Aug 03, 2004	6.105	6.114	6.105	6.114	54,044	+0.00(+0.07%)
Aug 02, 2004	6.109	6.122	6.092	6.109	97,464	+0.01(+0.14%)
Jul 30, 2004	6.083	6.109	6.083	6.101	30,948	+0.03(+0.50%)
Jul 29, 2004	6.079	6.101	6.070	6.070	29,793	-0.01(-0.14%)
Jul 28, 2004	6.088	6.096	6.062	6.079	63,051	-0.00(-0.07%)
Jul 27, 2004	6.088	6.105	6.062	6.083	46,422	+0.00(+0.00%)
Jul 26, 2004	6.122	6.127	6.083	6.083	86,378	-0.03(-0.57%)
Jul 23, 2004	6.075	6.118	6.075	6.118	15,936	+0.02(+0.36%)
Jul 22, 2004	6.062	6.096	6.062	6.096	33,257	+0.00(+0.07%)
Jul 21, 2004	6.105	6.109	6.062	6.092	77,139	-0.03(-0.57%)
Jul 20, 2004	6.140	6.144	6.101	6.127	40,648	-0.01(-0.14%)
Jul 19, 2004	6.157	6.157	6.135	6.135	43,189	-0.00(-0.07%)
Jul 16, 2004	6.118	6.140	6.114	6.140	46,884	-0.01(-0.21%)
Jul 15, 2004	6.131	6.153	6.127	6.153	50,810	+0.02(+0.35%)
Jul 14, 2004	6.140	6.144	6.131	6.131	56,815	-0.01(-0.21%)
Jul 13, 2004	6.127	6.148	6.127	6.144	21,248	+0.00(+0.00%)
Jul 12, 2004	6.122	6.148	6.122	6.144	57,970	+0.00(+0.07%)
Jul 09, 2004	6.148	6.157	6.122	6.140	31,179	-0.00(-0.07%)
Jul 08, 2004	6.135	6.148	6.109	6.144	47,577	+0.03(+0.42%)
Jul 07, 2004	6.044	6.118	6.040	6.118	76,677	+0.09(+1.51%)
Jul 06, 2004	6.027	6.062	6.010	6.027	63,051	+0.01(+0.14%)
Jul 02, 2004	5.979	6.057	5.979	6.018	48,270	+0.06(+1.02%)
Jul 01, 2004	5.953	5.966	5.940	5.958	34,874	+0.03(+0.58%)
Jun 30, 2004	5.932	5.949	5.906	5.923	26,098	+0.01(+0.15%)
Jun 29, 2004	5.923	5.953	5.915	5.915	26,098	-0.03(-0.44%)
Jun 28, 2004	5.949	5.958	5.919	5.940	74,368	+0.00(+0.07%)
Jun 25, 2004	5.945	5.945	5.923	5.936	23,557	+0.00(+0.00%)
Jun 24, 2004	5.966	5.966	5.928	5.936	32,103	-0.00(-0.07%)
Jun 23, 2004	5.953	5.958	5.936	5.940	27,252	-0.00(-0.07%)
Jun 22, 2004	5.953	5.962	5.936	5.945	59,587	-0.02(-0.36%)
Jun 21, 2004	5.940	5.966	5.940	5.966	32,103	+0.03(+0.44%)
Jun 18, 2004	5.949	5.953	5.923	5.940	43,881	+0.02(+0.37%)
Jun 17, 2004	5.958	5.958	5.919	5.919	14,088	-0.02(-0.29%)
Jun 16, 2004	5.958	5.966	5.932	5.936	30,486	+0.00(+0.00%)
Jun 15, 2004	5.962	5.962	5.915	5.936	48,962	+0.02(+0.29%)
Jun 14, 2004	5.902	5.932	5.902	5.919	32,564	-0.06(-1.01%)
Jun 10, 2004	5.979	5.984	5.975	5.979	23,095	+0.00(+0.07%)
Jun 09, 2004	5.945	5.979	5.932	5.975	69,287	+0.03(+0.44%)
Jun 08, 2004	5.945	5.979	5.936	5.949	78,525	-0.02(-0.29%)
Jun 07, 2004	5.966	5.971	5.936	5.966	33,950	+0.01(+0.22%)
Jun 04, 2004	5.958	5.966	5.932	5.953	27,252	+0.00(+0.07%)
Jun 03, 2004	5.966	5.966	5.932	5.949	35,336	+0.00(+0.00%)
Jun 02, 2004	5.971	5.975	5.923	5.949	72,751	-0.02(-0.29%)