BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	5.605	5.616	5.559	5.593	42,199	+0.00(+0.00%)
Sep 29, 2004	5.612	5.624	5.593	5.593	33,603	-0.04(-0.68%)
Sep 28, 2004	5.612	5.635	5.597	5.632	65,904	+0.03(+0.62%)
Sep 27, 2004	5.586	5.616	5.586	5.597	33,864	+0.02(+0.34%)
Sep 24, 2004	5.601	5.601	5.578	5.578	78,408	-0.02(-0.41%)
Sep 23, 2004	5.597	5.624	5.586	5.601	101,852	+0.01(+0.14%)
Sep 22, 2004	5.589	5.593	5.586	5.593	6,251	+0.02(+0.28%)
Sep 21, 2004	5.609	5.612	5.574	5.578	54,182	-0.03(-0.55%)
Sep 20, 2004	5.605	5.616	5.601	5.609	25,788	+0.00(+0.07%)
Sep 17, 2004	5.616	5.616	5.597	5.605	23,183	-0.01(-0.20%)
Sep 16, 2004	5.616	5.620	5.586	5.616	48,972	+0.02(+0.34%)
Sep 15, 2004	5.632	5.632	5.597	5.597	37,771	-0.01(-0.14%)
Sep 14, 2004	5.643	5.647	5.605	5.605	70,593	-0.03(-0.61%)
Sep 13, 2004	5.624	5.643	5.620	5.639	48,191	-0.01(-0.14%)
Sep 10, 2004	5.635	5.655	5.624	5.647	34,385	+0.01(+0.20%)
Sep 09, 2004	5.586	5.643	5.586	5.635	76,845	+0.05(+0.82%)
Sep 08, 2004	5.574	5.589	5.574	5.589	41,939	+0.00(+0.07%)
Sep 07, 2004	5.578	5.597	5.574	5.586	35,166	+0.02(+0.34%)
Sep 03, 2004	5.612	5.612	5.559	5.566	51,317	-0.05(-0.96%)
Sep 02, 2004	5.624	5.624	5.605	5.620	53,400	+0.00(+0.00%)
Sep 01, 2004	5.578	5.620	5.578	5.620	51,838	+0.04(+0.76%)
Aug 31, 2004	5.639	5.639	5.566	5.578	78,147	-0.04(-0.75%)
Aug 30, 2004	5.578	5.620	5.574	5.620	99,508	+0.03(+0.55%)
Aug 27, 2004	5.578	5.589	5.574	5.589	72,677	+0.02(+0.34%)
Aug 26, 2004	5.551	5.570	5.524	5.570	56,787	+0.04(+0.69%)
Aug 25, 2004	5.524	5.540	5.509	5.532	53,921	+0.00(+0.07%)
Aug 24, 2004	5.520	5.528	5.513	5.528	65,644	+0.02(+0.28%)
Aug 23, 2004	5.490	5.513	5.482	5.513	76,845	+0.01(+0.21%)
Aug 20, 2004	5.509	5.528	5.501	5.501	29,696	-0.01(-0.21%)
Aug 19, 2004	5.493	5.513	5.493	5.513	53,400	+0.02(+0.42%)
Aug 18, 2004	5.474	5.497	5.474	5.490	141,707	+0.02(+0.35%)
Aug 17, 2004	5.467	5.474	5.447	5.470	66,946	+0.01(+0.14%)
Aug 16, 2004	5.444	5.463	5.436	5.463	81,013	+0.02(+0.42%)
Aug 13, 2004	5.451	5.467	5.436	5.440	44,023	-0.01(-0.14%)
Aug 12, 2004	5.440	5.447	5.417	5.447	37,250	-0.00(-0.07%)
Aug 11, 2004	5.424	5.451	5.420	5.451	91,693	+0.03(+0.64%)
Aug 10, 2004	5.451	5.474	5.417	5.417	121,650	-0.03(-0.63%)
Aug 09, 2004	5.444	5.451	5.432	5.451	50,535	-0.00(-0.07%)
Aug 06, 2004	5.436	5.490	5.436	5.455	176,353	+0.03(+0.50%)
Aug 05, 2004	5.394	5.436	5.394	5.428	52,098	+0.02(+0.28%)
Aug 04, 2004	5.413	5.420	5.405	5.413	40,115	-0.01(-0.14%)
Aug 03, 2004	5.413	5.420	5.413	5.420	60,955	+0.00(+0.07%)
Aug 02, 2004	5.417	5.428	5.401	5.417	109,927	+0.01(+0.14%)
Jul 30, 2004	5.394	5.417	5.394	5.409	34,906	+0.03(+0.50%)
Jul 29, 2004	5.390	5.409	5.382	5.382	33,603	-0.01(-0.14%)
Jul 28, 2004	5.397	5.405	5.374	5.390	71,114	-0.00(-0.07%)
Jul 27, 2004	5.397	5.413	5.374	5.394	52,359	+0.00(+0.00%)
Jul 26, 2004	5.428	5.432	5.394	5.394	97,424	-0.03(-0.57%)
Jul 23, 2004	5.386	5.424	5.386	5.424	17,973	+0.02(+0.36%)
Jul 22, 2004	5.374	5.405	5.374	5.405	37,510	+0.00(+0.07%)
Jul 21, 2004	5.413	5.417	5.374	5.401	87,004	-0.03(-0.57%)
Jul 20, 2004	5.444	5.447	5.409	5.432	45,846	-0.01(-0.14%)
Jul 19, 2004	5.459	5.459	5.440	5.440	48,712	-0.00(-0.07%)
Jul 16, 2004	5.424	5.444	5.420	5.444	52,879	-0.01(-0.21%)
Jul 15, 2004	5.436	5.455	5.432	5.455	57,308	+0.02(+0.35%)
Jul 14, 2004	5.444	5.447	5.436	5.436	64,081	-0.01(-0.21%)
Jul 13, 2004	5.432	5.451	5.432	5.447	23,965	+0.00(+0.00%)
Jul 12, 2004	5.428	5.451	5.428	5.447	65,383	+0.00(+0.07%)
Jul 09, 2004	5.451	5.459	5.428	5.444	35,166	-0.00(-0.07%)
Jul 08, 2004	5.440	5.451	5.417	5.447	53,661	+0.02(+0.42%)
Jul 07, 2004	5.359	5.424	5.355	5.424	86,483	+0.08(+1.51%)
Jul 06, 2004	5.344	5.374	5.328	5.344	71,114	+0.01(+0.14%)
Jul 02, 2004	5.301	5.371	5.301	5.336	54,442	+0.05(+1.02%)