BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	7.161	7.447	7.161	7.287	141,807	+0.10(+1.45%)
Jun 29, 2005	7.187	7.222	7.132	7.183	91,228	+0.05(+0.73%)
Jun 28, 2005	7.231	7.231	7.101	7.131	115,709	-0.06(-0.78%)
Jun 27, 2005	7.196	7.213	7.110	7.187	105,547	-0.00(-0.06%)
Jun 24, 2005	7.123	7.192	7.058	7.192	87,301	+0.06(+0.79%)
Jun 23, 2005	7.079	7.140	6.988	7.136	123,331	+0.06(+0.80%)
Jun 22, 2005	7.079	7.123	7.045	7.079	123,793	+0.03(+0.49%)
Jun 21, 2005	7.053	7.118	7.036	7.045	100,466	+0.01(+0.18%)
Jun 20, 2005	7.027	7.088	7.019	7.032	122,638	-0.02(-0.31%)
Jun 17, 2005	7.014	7.053	6.971	7.053	177,837	+0.05(+0.68%)
Jun 16, 2005	7.006	7.014	6.988	7.006	62,358	+0.00(+0.00%)
Jun 15, 2005	6.975	7.006	6.941	7.006	78,756	+0.03(+0.50%)
Jun 14, 2005	6.936	7.010	6.932	6.971	100,004	+0.03(+0.37%)
Jun 13, 2005	6.971	6.971	6.941	6.945	111,321	-0.05(-0.68%)
Jun 10, 2005	6.971	7.027	6.971	6.993	101,159	+0.02(+0.31%)
Jun 09, 2005	6.971	7.001	6.954	6.971	180,377	+0.00(+0.06%)
Jun 08, 2005	6.936	6.967	6.932	6.967	127,488	+0.02(+0.25%)
Jun 07, 2005	6.936	6.971	6.936	6.949	111,552	+0.01(+0.19%)
Jun 06, 2005	6.932	6.949	6.932	6.936	66,284	-0.03(-0.37%)
Jun 03, 2005	6.971	6.971	6.889	6.962	292,623	+0.08(+1.13%)
Jun 02, 2005	6.841	6.923	6.841	6.884	56,353	+0.00(+0.00%)
Jun 01, 2005	6.837	6.884	6.819	6.884	28,176	+0.06(+0.89%)
May 31, 2005	6.815	6.837	6.806	6.824	24,250	+0.04(+0.64%)
May 27, 2005	6.845	6.845	6.746	6.780	60,048	-0.02(-0.32%)
May 26, 2005	6.806	6.845	6.776	6.802	46,884	+0.00(+0.00%)
May 25, 2005	6.746	6.858	6.746	6.802	88,456	+0.05(+0.71%)
May 24, 2005	6.742	6.767	6.737	6.754	43,419	+0.01(+0.13%)
May 23, 2005	6.716	6.746	6.711	6.746	20,786	+0.03(+0.45%)
May 20, 2005	6.720	6.737	6.711	6.716	34,412	-0.02(-0.32%)
May 19, 2005	6.737	6.737	6.716	6.737	15,936	+0.00(+0.06%)
May 18, 2005	6.707	6.742	6.707	6.733	42,727	+0.03(+0.39%)
May 17, 2005	6.729	6.729	6.707	6.707	25,174	-0.02(-0.32%)
May 16, 2005	6.733	6.754	6.703	6.729	40,186	+0.02(+0.26%)
May 13, 2005	6.724	6.746	6.694	6.711	41,803	+0.00(+0.00%)
May 12, 2005	6.733	6.733	6.698	6.711	38,107	-0.03(-0.51%)
May 11, 2005	6.754	6.772	6.742	6.746	14,550	-0.01(-0.13%)
May 10, 2005	6.754	6.759	6.720	6.754	25,636	+0.04(+0.65%)
May 09, 2005	6.711	6.711	6.690	6.711	20,093	+0.00(+0.00%)
May 06, 2005	6.767	6.772	6.698	6.711	41,110	-0.05(-0.77%)
May 05, 2005	6.711	6.789	6.711	6.763	27,945	+0.03(+0.51%)
May 04, 2005	6.694	6.737	6.681	6.729	39,724	+0.04(+0.65%)
May 03, 2005	6.664	6.685	6.646	6.685	43,650	+0.03(+0.52%)
May 02, 2005	6.685	6.694	6.646	6.651	43,881	-0.03(-0.45%)
Apr 29, 2005	6.681	6.681	6.668	6.680	37,184	+0.01(+0.12%)
Apr 28, 2005	6.642	6.685	6.642	6.672	39,724	+0.03(+0.46%)
Apr 27, 2005	6.646	6.677	6.633	6.642	87,070	-0.03(-0.39%)
Apr 26, 2005	6.659	6.668	6.646	6.668	41,110	+0.02(+0.33%)
Apr 25, 2005	6.642	6.677	6.642	6.646	44,805	-0.00(-0.07%)
Apr 22, 2005	6.724	6.724	6.638	6.651	107,395	+0.01(+0.20%)
Apr 21, 2005	6.646	6.685	6.633	6.638	24,481	-0.01(-0.13%)
Apr 20, 2005	6.625	6.646	6.620	6.646	59,356	+0.01(+0.13%)
Apr 19, 2005	6.625	6.642	6.590	6.638	129,336	+0.03(+0.46%)
Apr 18, 2005	6.590	6.625	6.590	6.607	50,348	-0.02(-0.33%)
Apr 15, 2005	6.599	6.633	6.590	6.629	36,722	+0.05(+0.79%)
Apr 14, 2005	6.620	6.625	6.577	6.577	61,896	-0.05(-0.72%)
Apr 13, 2005	6.625	6.664	6.612	6.625	59,125	-0.03(-0.52%)
Apr 12, 2005	6.677	6.677	6.603	6.659	47,115	+0.05(+0.72%)
Apr 11, 2005	6.625	6.625	6.594	6.612	25,867	-0.01(-0.20%)
Apr 08, 2005	6.651	6.651	6.599	6.625	36,029	-0.01(-0.20%)
Apr 07, 2005	6.668	6.724	6.629	6.638	73,213	-0.03(-0.45%)
Apr 06, 2005	6.564	6.668	6.564	6.668	26,791	+0.10(+1.58%)
Apr 05, 2005	6.577	6.625	6.555	6.564	59,587	-0.02(-0.33%)
Apr 04, 2005	6.547	6.599	6.521	6.586	58,432	+0.03(+0.46%)