BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.112	6.138	6.112	6.129	30,803	+0.03(+0.50%)
Jul 29, 2004	6.108	6.129	6.099	6.099	29,653	-0.01(-0.14%)
Jul 28, 2004	6.116	6.125	6.090	6.108	62,756	-0.00(-0.07%)
Jul 27, 2004	6.116	6.134	6.090	6.112	46,205	+0.00(+0.00%)
Jul 26, 2004	6.151	6.155	6.112	6.112	85,973	-0.03(-0.57%)
Jul 23, 2004	6.103	6.147	6.103	6.147	15,861	+0.02(+0.36%)
Jul 22, 2004	6.090	6.125	6.090	6.125	33,102	+0.00(+0.07%)
Jul 21, 2004	6.134	6.138	6.090	6.121	76,778	-0.03(-0.57%)
Jul 20, 2004	6.169	6.173	6.129	6.155	40,458	-0.01(-0.14%)
Jul 19, 2004	6.186	6.186	6.164	6.164	42,986	-0.00(-0.07%)
Jul 16, 2004	6.147	6.169	6.142	6.169	46,664	-0.01(-0.21%)
Jul 15, 2004	6.160	6.182	6.155	6.182	50,572	+0.02(+0.35%)
Jul 14, 2004	6.169	6.173	6.160	6.160	56,549	-0.01(-0.21%)
Jul 13, 2004	6.155	6.177	6.155	6.173	21,148	+0.00(+0.00%)
Jul 12, 2004	6.151	6.177	6.151	6.173	57,698	+0.00(+0.07%)
Jul 09, 2004	6.177	6.186	6.151	6.169	31,033	-0.00(-0.07%)
Jul 08, 2004	6.164	6.177	6.138	6.173	47,354	+0.03(+0.42%)
Jul 07, 2004	6.073	6.147	6.069	6.147	76,318	+0.09(+1.51%)
Jul 06, 2004	6.055	6.090	6.038	6.055	62,756	+0.01(+0.14%)
Jul 02, 2004	6.008	6.086	6.008	6.047	48,044	+0.06(+1.02%)
Jul 01, 2004	5.981	5.995	5.968	5.986	34,711	+0.03(+0.58%)
Jun 30, 2004	5.960	5.977	5.934	5.951	25,975	+0.01(+0.15%)
Jun 29, 2004	5.951	5.981	5.942	5.942	25,975	-0.03(-0.44%)
Jun 28, 2004	5.977	5.986	5.947	5.968	74,019	+0.00(+0.07%)
Jun 25, 2004	5.973	5.973	5.951	5.964	23,447	+0.00(+0.00%)
Jun 24, 2004	5.995	5.995	5.955	5.964	31,952	-0.00(-0.07%)
Jun 23, 2004	5.981	5.986	5.964	5.968	27,125	-0.00(-0.07%)
Jun 22, 2004	5.981	5.990	5.964	5.973	59,307	-0.02(-0.36%)
Jun 21, 2004	5.968	5.995	5.968	5.995	31,952	+0.03(+0.44%)
Jun 18, 2004	5.977	5.981	5.951	5.968	43,676	+0.02(+0.37%)
Jun 17, 2004	5.986	5.986	5.947	5.947	14,022	-0.02(-0.29%)
Jun 16, 2004	5.986	5.995	5.960	5.964	30,343	+0.00(+0.00%)
Jun 15, 2004	5.990	5.990	5.942	5.964	48,733	+0.02(+0.29%)
Jun 14, 2004	5.929	5.960	5.929	5.947	32,412	-0.06(-1.01%)
Jun 10, 2004	6.008	6.012	6.003	6.008	22,987	+0.00(+0.07%)
Jun 09, 2004	5.973	6.008	5.960	6.003	68,962	+0.03(+0.44%)
Jun 08, 2004	5.973	6.008	5.964	5.977	78,157	-0.02(-0.29%)
Jun 07, 2004	5.995	5.999	5.964	5.995	33,791	+0.01(+0.22%)
Jun 04, 2004	5.986	5.995	5.960	5.981	27,125	+0.00(+0.07%)
Jun 03, 2004	5.995	5.995	5.960	5.977	35,170	+0.00(+0.00%)
Jun 02, 2004	5.999	6.003	5.951	5.977	72,410	-0.02(-0.29%)
Jun 01, 2004	6.003	6.003	5.947	5.995	64,365	-0.01(-0.15%)
May 28, 2004	5.999	6.003	5.973	6.003	37,469	+0.01(+0.15%)
May 27, 2004	5.986	5.995	5.968	5.995	20,229	+0.01(+0.15%)
May 26, 2004	5.903	5.999	5.899	5.986	102,294	+0.07(+1.18%)
May 25, 2004	5.938	5.938	5.881	5.916	96,777	+0.02(+0.29%)
May 24, 2004	5.916	5.929	5.877	5.899	49,653	+0.03(+0.44%)
May 21, 2004	5.829	5.881	5.807	5.873	42,756	+0.04(+0.75%)
May 20, 2004	5.790	5.851	5.777	5.829	124,132	+0.04(+0.75%)
May 19, 2004	5.734	5.786	5.716	5.786	104,363	+0.07(+1.22%)
May 18, 2004	5.725	5.751	5.690	5.716	95,168	-0.03(-0.61%)
May 17, 2004	5.838	5.838	5.751	5.751	79,307	-0.07(-1.27%)
May 14, 2004	5.725	5.825	5.725	5.825	61,606	+0.10(+1.75%)
May 13, 2004	5.747	5.755	5.720	5.725	49,653	-0.03(-0.60%)
May 12, 2004	5.686	5.773	5.686	5.760	84,594	+0.00(+0.08%)
May 11, 2004	5.720	5.829	5.703	5.755	278,609	+0.05(+0.92%)
May 10, 2004	5.686	5.720	5.686	5.703	83,904	-0.03(-0.46%)
May 07, 2004	5.777	5.777	5.694	5.729	133,098	-0.06(-1.05%)
May 06, 2004	5.864	5.864	5.786	5.790	88,042	-0.05(-0.89%)
May 05, 2004	5.873	5.890	5.842	5.842	113,558	-0.04(-0.67%)
May 04, 2004	5.877	5.886	5.834	5.881	149,419	+0.05(+0.82%)