BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.469	6.469	6.430	6.430	13,561	-0.04(-0.67%)
Dec 30, 2004	6.447	6.500	6.447	6.474	31,490	+0.01(+0.13%)
Dec 29, 2004	6.400	6.465	6.387	6.465	58,614	+0.06(+0.88%)
Dec 28, 2004	6.413	6.434	6.408	6.408	19,078	-0.05(-0.74%)
Dec 27, 2004	6.447	6.478	6.434	6.456	40,225	-0.02(-0.27%)
Dec 23, 2004	6.482	6.500	6.443	6.474	58,154	-0.01(-0.13%)
Dec 22, 2004	6.413	6.482	6.395	6.482	65,739	+0.09(+1.44%)
Dec 21, 2004	6.373	6.408	6.373	6.390	16,779	-0.00(-0.07%)
Dec 20, 2004	6.360	6.395	6.321	6.395	42,294	+0.05(+0.75%)
Dec 17, 2004	6.291	6.356	6.265	6.347	62,062	+0.02(+0.34%)
Dec 16, 2004	6.313	6.326	6.308	6.326	46,201	+0.02(+0.28%)
Dec 15, 2004	6.308	6.330	6.286	6.308	38,616	+0.00(+0.07%)
Dec 14, 2004	6.334	6.373	6.278	6.304	109,183	-0.07(-1.09%)
Dec 13, 2004	6.352	6.391	6.347	6.373	25,054	-0.01(-0.20%)
Dec 10, 2004	6.365	6.395	6.360	6.387	32,180	+0.03(+0.48%)
Dec 09, 2004	6.413	6.443	6.321	6.356	90,564	-0.04(-0.61%)
Dec 08, 2004	6.360	6.413	6.360	6.395	31,490	+0.02(+0.34%)
Dec 07, 2004	6.369	6.395	6.356	6.373	26,663	+0.05(+0.76%)
Dec 06, 2004	6.395	6.395	6.308	6.326	41,144	-0.04(-0.62%)
Dec 03, 2004	6.365	6.421	6.360	6.365	77,692	+0.02(+0.27%)
Dec 02, 2004	6.378	6.391	6.347	6.347	30,571	-0.06(-0.88%)
Dec 01, 2004	6.404	6.434	6.360	6.404	52,867	+0.00(+0.00%)
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%)