BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.438	6.438	6.399	6.399	13,626	-0.04(-0.67%)
Dec 30, 2004	6.417	6.469	6.417	6.443	31,641	+0.01(+0.13%)
Dec 29, 2004	6.369	6.434	6.356	6.434	58,894	+0.06(+0.88%)
Dec 28, 2004	6.382	6.404	6.378	6.378	19,169	-0.05(-0.74%)
Dec 27, 2004	6.417	6.447	6.404	6.425	40,417	-0.02(-0.27%)
Dec 23, 2004	6.451	6.469	6.412	6.443	58,432	-0.01(-0.13%)
Dec 22, 2004	6.382	6.451	6.365	6.451	66,053	+0.09(+1.44%)
Dec 21, 2004	6.343	6.378	6.343	6.360	16,859	-0.00(-0.07%)
Dec 20, 2004	6.330	6.365	6.291	6.365	42,496	+0.05(+0.75%)
Dec 17, 2004	6.261	6.326	6.235	6.317	62,358	+0.02(+0.34%)
Dec 16, 2004	6.283	6.296	6.278	6.296	46,422	+0.02(+0.28%)
Dec 15, 2004	6.278	6.300	6.257	6.278	38,800	+0.00(+0.07%)
Dec 14, 2004	6.304	6.343	6.248	6.274	109,704	-0.07(-1.09%)
Dec 13, 2004	6.322	6.360	6.317	6.343	25,174	-0.01(-0.20%)
Dec 10, 2004	6.335	6.365	6.330	6.356	32,334	+0.03(+0.48%)
Dec 09, 2004	6.382	6.412	6.291	6.326	90,997	-0.04(-0.61%)
Dec 08, 2004	6.330	6.382	6.330	6.365	31,641	+0.02(+0.34%)
Dec 07, 2004	6.339	6.365	6.326	6.343	26,791	+0.05(+0.76%)
Dec 06, 2004	6.365	6.365	6.278	6.296	41,341	-0.04(-0.62%)
Dec 03, 2004	6.335	6.391	6.330	6.335	78,063	+0.02(+0.27%)
Dec 02, 2004	6.347	6.360	6.317	6.317	30,717	-0.06(-0.88%)
Dec 01, 2004	6.373	6.404	6.330	6.373	53,120	+0.00(+0.00%)
Nov 30, 2004	6.386	6.386	6.343	6.373	12,471	+0.00(+0.00%)
Nov 29, 2004	6.438	6.447	6.313	6.373	63,975	-0.11(-1.67%)
Nov 26, 2004	6.343	6.482	6.322	6.482	46,653	+0.16(+2.53%)
Nov 24, 2004	6.322	6.322	6.313	6.322	29,793	+0.00(+0.00%)
Nov 23, 2004	6.313	6.360	6.300	6.322	48,732	-0.04(-0.61%)
Nov 22, 2004	6.330	6.360	6.330	6.360	69,287	+0.04(+0.69%)
Nov 19, 2004	6.304	6.343	6.287	6.317	42,265	-0.02(-0.27%)
Nov 18, 2004	6.330	6.352	6.322	6.335	53,120	+0.00(+0.00%)
Nov 17, 2004	6.352	6.352	6.309	6.335	40,417	-0.01(-0.20%)
Nov 16, 2004	6.356	6.356	6.283	6.347	25,867	-0.01(-0.14%)
Nov 15, 2004	6.399	6.399	6.347	6.356	45,036	-0.02(-0.34%)
Nov 12, 2004	6.356	6.382	6.339	6.378	38,107	+0.08(+1.24%)
Nov 11, 2004	6.200	6.373	6.200	6.300	53,813	+0.09(+1.39%)
Nov 10, 2004	6.148	6.213	6.148	6.213	33,950	+0.00(+0.07%)
Nov 09, 2004	6.166	6.226	6.148	6.209	95,385	+0.00(+0.00%)
Nov 08, 2004	6.343	6.343	6.209	6.209	83,606	-0.18(-2.78%)
Nov 05, 2004	6.456	6.464	6.343	6.386	73,444	-0.13(-1.99%)
Nov 04, 2004	6.516	6.525	6.512	6.516	26,098	-0.01(-0.13%)
Nov 03, 2004	6.551	6.564	6.512	6.525	45,267	-0.03(-0.40%)
Nov 02, 2004	6.560	6.577	6.551	6.551	70,672	-0.02(-0.26%)
Nov 01, 2004	6.555	6.573	6.525	6.568	59,587	+0.02(+0.33%)
Oct 29, 2004	6.521	6.547	6.521	6.547	4,619	+0.03(+0.47%)
Oct 28, 2004	6.538	6.538	6.516	6.516	71,134	+0.00(+0.07%)
Oct 27, 2004	6.521	6.551	6.508	6.512	62,358	+0.01(+0.13%)
Oct 26, 2004	6.495	6.547	6.473	6.503	44,805	-0.00(-0.07%)
Oct 25, 2004	6.473	6.512	6.456	6.508	31,872	+0.03(+0.53%)
Oct 22, 2004	6.473	6.473	6.434	6.473	70,672	+0.02(+0.34%)
Oct 21, 2004	6.399	6.473	6.399	6.451	69,287	+0.05(+0.74%)
Oct 20, 2004	6.421	6.421	6.369	6.404	54,044	+0.00(+0.07%)
Oct 19, 2004	6.352	6.425	6.352	6.399	55,198	+0.06(+0.89%)
Oct 18, 2004	6.335	6.356	6.313	6.343	30,717	+0.01(+0.21%)
Oct 15, 2004	6.335	6.339	6.300	6.330	21,709	-0.01(-0.20%)
Oct 14, 2004	6.417	6.434	6.343	6.343	62,358	-0.07(-1.08%)
Oct 13, 2004	6.369	6.412	6.339	6.412	47,808	-0.02(-0.27%)
Oct 12, 2004	6.460	6.460	6.404	6.430	31,872	-0.04(-0.67%)
Oct 11, 2004	6.430	6.495	6.408	6.473	61,203	+0.09(+1.36%)
Oct 08, 2004	6.309	6.386	6.309	6.386	36,953	+0.09(+1.37%)
Oct 07, 2004	6.287	6.326	6.287	6.300	48,039	+0.01(+0.14%)
Oct 06, 2004	6.257	6.309	6.257	6.291	42,958	+0.01(+0.21%)
Oct 05, 2004	6.257	6.278	6.248	6.278	25,405	+0.03(+0.48%)
Oct 04, 2004	6.270	6.270	6.248	6.248	35,105	-0.03(-0.48%)