BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	5.898	5.928	5.854	5.872	51,823	-0.05(-0.80%)
Oct 29, 2009	5.854	5.929	5.854	5.919	83,783	+0.03(+0.51%)
Oct 28, 2009	5.889	5.963	5.885	5.889	121,010	+0.00(+0.07%)
Oct 27, 2009	5.846	5.889	5.815	5.885	160,945	-0.03(-0.59%)
Oct 26, 2009	5.898	5.976	5.872	5.919	82,256	-0.02(-0.29%)
Oct 23, 2009	5.932	5.950	5.924	5.937	117,800	+0.06(+1.02%)
Oct 22, 2009	5.937	5.941	5.863	5.877	74,598	-0.04(-0.72%)
Oct 21, 2009	5.798	5.930	5.798	5.919	198,406	+0.13(+2.27%)
Oct 20, 2009	5.720	5.793	5.707	5.788	89,143	+0.12(+2.03%)
Oct 19, 2009	5.638	5.736	5.633	5.672	84,526	+0.04(+0.69%)
Oct 16, 2009	5.452	5.633	5.452	5.633	258,497	+0.23(+4.33%)
Oct 15, 2009	5.599	5.724	5.400	5.400	623,366	-0.27(-4.81%)
Oct 14, 2009	5.824	5.824	5.595	5.672	195,265	-0.17(-2.86%)
Oct 13, 2009	5.724	5.867	5.685	5.840	146,626	+0.05(+0.87%)
Oct 12, 2009	5.911	5.980	5.698	5.789	275,046	-0.17(-2.90%)
Oct 09, 2009	6.097	6.105	5.958	5.963	147,243	-0.12(-1.92%)
Oct 08, 2009	6.105	6.110	6.075	6.079	70,497	-0.03(-0.43%)
Oct 07, 2009	6.101	6.123	6.075	6.105	108,140	-0.01(-0.21%)
Oct 06, 2009	6.162	6.162	6.088	6.118	131,622	-0.04(-0.63%)
Oct 05, 2009	6.075	6.162	6.071	6.157	76,783	+0.07(+1.21%)
Oct 02, 2009	6.071	6.105	6.067	6.084	38,103	+0.02(+0.29%)
Oct 01, 2009	6.071	6.111	6.066	6.066	49,234	-0.02(-0.36%)
Sep 30, 2009	6.045	6.110	6.040	6.088	51,077	+0.03(+0.43%)
Sep 29, 2009	6.131	6.136	6.058	6.062	87,452	-0.07(-1.13%)
Sep 28, 2009	6.140	6.166	6.066	6.131	139,652	+0.04(+0.71%)
Sep 25, 2009	6.062	6.127	6.060	6.088	61,460	+0.04(+0.64%)
Sep 24, 2009	6.045	6.070	6.040	6.049	40,109	-0.02(-0.29%)
Sep 23, 2009	6.045	6.079	6.040	6.066	88,764	+0.03(+0.57%)
Sep 22, 2009	6.032	6.075	6.023	6.032	100,221	+0.02(+0.29%)
Sep 21, 2009	6.075	6.084	5.989	6.015	90,000	-0.00(-0.07%)
Sep 18, 2009	5.980	6.066	5.980	6.019	72,122	+0.03(+0.43%)
Sep 17, 2009	5.937	6.015	5.937	5.993	37,664	+0.04(+0.67%)
Sep 16, 2009	5.971	5.980	5.919	5.953	50,670	+0.01(+0.20%)
Sep 15, 2009	6.036	6.036	5.906	5.941	124,082	+0.01(+0.15%)
Sep 14, 2009	5.911	5.932	5.841	5.932	44,788	+0.07(+1.26%)
Sep 11, 2009	5.932	5.932	5.846	5.859	73,480	-0.10(-1.60%)
Sep 10, 2009	5.971	5.989	5.932	5.954	149,525	+0.01(+0.11%)
Sep 09, 2009	5.911	5.963	5.911	5.947	168,455	+0.05(+0.92%)
Sep 08, 2009	5.859	6.127	5.859	5.893	365,649	+0.06(+0.96%)
Sep 04, 2009	5.798	6.036	5.798	5.837	196,221	+0.13(+2.20%)
Sep 03, 2009	5.530	5.711	5.530	5.711	131,698	+0.18(+3.29%)
Sep 02, 2009	5.521	5.577	5.512	5.530	66,446	+0.01(+0.16%)
Sep 01, 2009	5.521	5.530	5.495	5.521	57,594	+0.01(+0.18%)
Aug 31, 2009	5.521	5.534	5.482	5.511	48,172	-0.01(-0.18%)
Aug 28, 2009	5.512	5.521	5.482	5.521	19,817	+0.03(+0.55%)
Aug 27, 2009	5.465	5.508	5.456	5.491	31,382	+0.01(+0.24%)
Aug 26, 2009	5.413	5.495	5.413	5.478	43,366	+0.04(+0.80%)
Aug 25, 2009	5.404	5.495	5.404	5.434	44,530	+0.00(+0.00%)
Aug 24, 2009	5.404	5.473	5.400	5.434	67,564	+0.06(+1.13%)
Aug 21, 2009	5.378	5.413	5.335	5.374	36,156	-0.03(-0.64%)
Aug 20, 2009	5.421	5.447	5.348	5.408	66,261	-0.03(-0.56%)
Aug 19, 2009	5.465	5.465	5.395	5.439	26,615	-0.01(-0.24%)
Aug 18, 2009	5.430	5.465	5.421	5.452	40,705	+0.04(+0.72%)
Aug 17, 2009	5.382	5.521	5.382	5.413	97,605	+0.02(+0.32%)
Aug 14, 2009	5.339	5.426	5.339	5.395	31,892	+0.02(+0.40%)
Aug 13, 2009	5.339	5.447	5.326	5.374	61,130	+0.03(+0.57%)
Aug 12, 2009	5.369	5.391	5.335	5.343	30,969	-0.03(-0.48%)
Aug 11, 2009	5.413	5.413	5.361	5.369	36,558	-0.02(-0.32%)
Aug 10, 2009	5.369	5.448	5.365	5.387	52,437	+0.04(+0.73%)
Aug 07, 2009	5.417	5.417	5.317	5.348	82,977	-0.07(-1.25%)
Aug 06, 2009	5.352	5.465	5.304	5.415	64,970	+0.09(+1.76%)
Aug 05, 2009	5.473	5.473	5.322	5.322	52,308	-0.08(-1.52%)
Aug 04, 2009	5.326	5.447	5.326	5.404	55,638	+0.09(+1.65%)