BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	5.605	5.617	5.559	5.594	42,196	+0.00(+0.00%)
Sep 29, 2004	5.613	5.624	5.594	5.594	33,601	-0.04(-0.68%)
Sep 28, 2004	5.613	5.636	5.597	5.632	65,899	+0.03(+0.62%)
Sep 27, 2004	5.586	5.617	5.586	5.597	33,861	+0.02(+0.34%)
Sep 24, 2004	5.601	5.601	5.578	5.578	78,402	-0.02(-0.41%)
Sep 23, 2004	5.597	5.624	5.586	5.601	101,845	+0.01(+0.14%)
Sep 22, 2004	5.590	5.594	5.586	5.594	6,251	+0.02(+0.28%)
Sep 21, 2004	5.609	5.613	5.574	5.578	54,178	-0.03(-0.55%)
Sep 20, 2004	5.605	5.617	5.601	5.609	25,786	+0.00(+0.07%)
Sep 17, 2004	5.617	5.617	5.597	5.605	23,182	-0.01(-0.21%)
Sep 16, 2004	5.617	5.621	5.586	5.617	48,969	+0.02(+0.34%)
Sep 15, 2004	5.632	5.632	5.597	5.597	37,768	-0.01(-0.14%)
Sep 14, 2004	5.644	5.647	5.605	5.605	70,588	-0.03(-0.61%)
Sep 13, 2004	5.624	5.644	5.621	5.640	48,187	-0.01(-0.14%)
Sep 10, 2004	5.636	5.655	5.624	5.647	34,382	+0.01(+0.20%)
Sep 09, 2004	5.586	5.644	5.586	5.636	76,839	+0.05(+0.82%)
Sep 08, 2004	5.574	5.590	5.574	5.590	41,936	+0.00(+0.07%)
Sep 07, 2004	5.578	5.597	5.574	5.586	35,164	+0.02(+0.34%)
Sep 03, 2004	5.613	5.613	5.559	5.567	51,313	-0.05(-0.96%)
Sep 02, 2004	5.624	5.624	5.605	5.621	53,397	+0.00(+0.00%)
Sep 01, 2004	5.578	5.621	5.578	5.621	51,834	+0.04(+0.76%)
Aug 31, 2004	5.640	5.640	5.567	5.578	78,142	-0.04(-0.75%)
Aug 30, 2004	5.578	5.621	5.574	5.621	99,501	+0.03(+0.55%)
Aug 27, 2004	5.578	5.590	5.574	5.590	72,672	+0.02(+0.34%)
Aug 26, 2004	5.551	5.571	5.525	5.571	56,783	+0.04(+0.69%)
Aug 25, 2004	5.525	5.540	5.509	5.532	53,918	+0.00(+0.07%)
Aug 24, 2004	5.521	5.528	5.513	5.528	65,639	+0.02(+0.28%)
Aug 23, 2004	5.490	5.513	5.482	5.513	76,839	+0.01(+0.21%)
Aug 20, 2004	5.509	5.528	5.502	5.502	29,694	-0.01(-0.21%)
Aug 19, 2004	5.494	5.513	5.494	5.513	53,397	+0.02(+0.42%)
Aug 18, 2004	5.475	5.498	5.475	5.490	141,698	+0.02(+0.35%)
Aug 17, 2004	5.467	5.475	5.448	5.471	66,941	+0.01(+0.14%)
Aug 16, 2004	5.444	5.463	5.436	5.463	81,007	+0.02(+0.42%)
Aug 13, 2004	5.452	5.467	5.436	5.440	44,020	-0.01(-0.14%)
Aug 12, 2004	5.440	5.448	5.417	5.448	37,247	-0.00(-0.07%)
Aug 11, 2004	5.425	5.452	5.421	5.452	91,686	+0.03(+0.64%)
Aug 10, 2004	5.452	5.475	5.417	5.417	121,641	-0.03(-0.63%)
Aug 09, 2004	5.444	5.452	5.432	5.452	50,532	-0.00(-0.07%)
Aug 06, 2004	5.436	5.490	5.436	5.455	176,341	+0.03(+0.49%)
Aug 05, 2004	5.394	5.436	5.394	5.429	52,094	+0.02(+0.28%)
Aug 04, 2004	5.413	5.421	5.406	5.413	40,113	-0.01(-0.14%)
Aug 03, 2004	5.413	5.421	5.413	5.421	60,950	+0.00(+0.07%)
Aug 02, 2004	5.417	5.429	5.402	5.417	109,920	+0.01(+0.14%)
Jul 30, 2004	5.394	5.417	5.394	5.409	34,903	+0.03(+0.50%)
Jul 29, 2004	5.390	5.409	5.382	5.382	33,601	-0.01(-0.14%)
Jul 28, 2004	5.398	5.406	5.375	5.390	71,109	-0.00(-0.07%)
Jul 27, 2004	5.398	5.413	5.375	5.394	52,355	+0.00(+0.00%)
Jul 26, 2004	5.429	5.432	5.394	5.394	97,417	-0.03(-0.57%)
Jul 23, 2004	5.386	5.425	5.386	5.425	17,972	+0.02(+0.36%)
Jul 22, 2004	5.375	5.406	5.375	5.406	37,508	+0.00(+0.07%)
Jul 21, 2004	5.413	5.417	5.375	5.402	86,998	-0.03(-0.57%)
Jul 20, 2004	5.444	5.448	5.409	5.432	45,843	-0.01(-0.14%)
Jul 19, 2004	5.459	5.459	5.440	5.440	48,708	-0.00(-0.07%)
Jul 16, 2004	5.425	5.444	5.421	5.444	52,876	-0.01(-0.21%)
Jul 15, 2004	5.436	5.455	5.432	5.455	57,304	+0.02(+0.35%)
Jul 14, 2004	5.444	5.448	5.436	5.436	64,076	-0.01(-0.21%)
Jul 13, 2004	5.432	5.452	5.432	5.448	23,963	+0.00(+0.00%)
Jul 12, 2004	5.429	5.452	5.429	5.448	65,379	+0.00(+0.07%)
Jul 09, 2004	5.452	5.459	5.429	5.444	35,164	-0.00(-0.07%)
Jul 08, 2004	5.440	5.452	5.417	5.448	53,657	+0.02(+0.42%)
Jul 07, 2004	5.359	5.425	5.356	5.425	86,477	+0.08(+1.51%)
Jul 06, 2004	5.344	5.375	5.329	5.344	71,109	+0.01(+0.14%)
Jul 02, 2004	5.302	5.371	5.302	5.336	54,439	+0.05(+1.02%)