BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.417	6.417	6.373	6.404	12,412	+0.00(+0.00%)
Nov 29, 2004	6.469	6.478	6.343	6.404	63,671	-0.11(-1.67%)
Nov 26, 2004	6.373	6.513	6.352	6.513	46,431	+0.16(+2.53%)
Nov 24, 2004	6.352	6.352	6.343	6.352	29,651	+0.00(+0.00%)
Nov 23, 2004	6.343	6.391	6.330	6.352	48,500	-0.04(-0.61%)
Nov 22, 2004	6.360	6.391	6.360	6.391	68,957	+0.04(+0.69%)
Nov 19, 2004	6.334	6.373	6.317	6.347	42,064	-0.02(-0.27%)
Nov 18, 2004	6.360	6.382	6.352	6.365	52,867	+0.00(+0.00%)
Nov 17, 2004	6.382	6.382	6.339	6.365	40,225	-0.01(-0.20%)
Nov 16, 2004	6.387	6.387	6.313	6.378	25,744	-0.01(-0.14%)
Nov 15, 2004	6.430	6.430	6.378	6.387	44,822	-0.02(-0.34%)
Nov 12, 2004	6.387	6.413	6.369	6.408	37,926	+0.08(+1.24%)
Nov 11, 2004	6.230	6.404	6.230	6.330	53,557	+0.09(+1.39%)
Nov 10, 2004	6.178	6.243	6.178	6.243	33,789	+0.00(+0.07%)
Nov 09, 2004	6.195	6.256	6.178	6.239	94,932	+0.00(+0.00%)
Nov 08, 2004	6.373	6.373	6.239	6.239	83,209	-0.18(-2.78%)
Nov 05, 2004	6.487	6.495	6.373	6.417	73,095	-0.13(-1.99%)
Nov 04, 2004	6.547	6.556	6.543	6.547	25,974	-0.01(-0.13%)
Nov 03, 2004	6.582	6.595	6.543	6.556	45,052	-0.03(-0.40%)
Nov 02, 2004	6.591	6.608	6.582	6.582	70,337	-0.02(-0.26%)
Nov 01, 2004	6.587	6.604	6.556	6.600	59,303	+0.02(+0.33%)
Oct 29, 2004	6.552	6.578	6.552	6.578	4,597	+0.03(+0.47%)
Oct 28, 2004	6.569	6.569	6.547	6.547	70,796	+0.00(+0.07%)
Oct 27, 2004	6.552	6.582	6.539	6.543	62,062	+0.01(+0.13%)
Oct 26, 2004	6.526	6.578	6.504	6.534	44,592	-0.00(-0.07%)
Oct 25, 2004	6.504	6.543	6.487	6.539	31,720	+0.03(+0.54%)
Oct 22, 2004	6.504	6.504	6.465	6.504	70,337	+0.02(+0.34%)
Oct 21, 2004	6.430	6.504	6.430	6.482	68,957	+0.05(+0.74%)
Oct 20, 2004	6.452	6.452	6.400	6.434	53,787	+0.00(+0.07%)
Oct 19, 2004	6.382	6.456	6.382	6.430	54,936	+0.06(+0.89%)
Oct 18, 2004	6.365	6.387	6.343	6.373	30,571	+0.01(+0.21%)
Oct 15, 2004	6.365	6.369	6.330	6.360	21,606	-0.01(-0.20%)
Oct 14, 2004	6.447	6.465	6.373	6.373	62,062	-0.07(-1.08%)
Oct 13, 2004	6.400	6.443	6.369	6.443	47,580	-0.02(-0.27%)
Oct 12, 2004	6.491	6.491	6.434	6.460	31,720	-0.04(-0.67%)
Oct 11, 2004	6.460	6.526	6.439	6.504	60,912	+0.09(+1.36%)
Oct 08, 2004	6.339	6.417	6.339	6.417	36,777	+0.09(+1.37%)
Oct 07, 2004	6.317	6.356	6.317	6.330	47,810	+0.01(+0.14%)
Oct 06, 2004	6.286	6.339	6.286	6.321	42,753	+0.01(+0.21%)
Oct 05, 2004	6.286	6.308	6.278	6.308	25,284	+0.03(+0.49%)
Oct 04, 2004	6.300	6.300	6.278	6.278	34,938	-0.03(-0.48%)
Oct 01, 2004	6.347	6.352	6.308	6.308	42,294	-0.03(-0.48%)
Sep 30, 2004	6.352	6.365	6.300	6.339	37,237	+0.00(+0.00%)
Sep 29, 2004	6.360	6.373	6.339	6.339	29,651	-0.04(-0.68%)
Sep 28, 2004	6.360	6.387	6.343	6.382	58,154	+0.04(+0.62%)
Sep 27, 2004	6.330	6.365	6.330	6.343	29,881	+0.02(+0.34%)
Sep 24, 2004	6.347	6.347	6.321	6.321	69,187	-0.03(-0.41%)
Sep 23, 2004	6.343	6.373	6.330	6.347	89,875	+0.01(+0.14%)
Sep 22, 2004	6.334	6.339	6.330	6.339	5,516	+0.02(+0.28%)
Sep 21, 2004	6.356	6.360	6.317	6.321	47,810	-0.03(-0.55%)
Sep 20, 2004	6.352	6.365	6.347	6.356	22,756	+0.00(+0.07%)
Sep 17, 2004	6.365	6.365	6.343	6.352	20,457	-0.01(-0.21%)
Sep 16, 2004	6.365	6.369	6.330	6.365	43,213	+0.02(+0.34%)
Sep 15, 2004	6.382	6.382	6.343	6.343	33,329	-0.01(-0.14%)
Sep 14, 2004	6.395	6.400	6.352	6.352	62,291	-0.04(-0.61%)
Sep 13, 2004	6.373	6.395	6.369	6.391	42,524	-0.01(-0.14%)
Sep 10, 2004	6.387	6.408	6.373	6.400	30,341	+0.01(+0.20%)
Sep 09, 2004	6.330	6.395	6.330	6.387	67,808	+0.05(+0.82%)
Sep 08, 2004	6.317	6.334	6.317	6.334	37,007	+0.00(+0.07%)
Sep 07, 2004	6.321	6.343	6.317	6.330	31,031	+0.02(+0.34%)
Sep 03, 2004	6.360	6.360	6.300	6.308	45,282	-0.06(-0.96%)
Sep 02, 2004	6.373	6.373	6.352	6.369	47,121	+0.00(+0.00%)