BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	7.500	7.500	7.431	7.431	39,535	-0.01(-0.12%)
Nov 29, 2005	7.444	7.513	7.435	7.439	70,107	-0.00(-0.06%)
Nov 28, 2005	7.439	7.487	7.396	7.444	185,496	-0.00(-0.06%)
Nov 25, 2005	7.374	7.448	7.357	7.448	14,711	+0.03(+0.35%)
Nov 23, 2005	7.309	7.448	7.265	7.422	66,889	+0.03(+0.47%)
Nov 22, 2005	7.400	7.400	7.348	7.387	37,467	+0.04(+0.60%)
Nov 21, 2005	7.287	7.400	7.287	7.343	33,099	-0.01(-0.13%)
Nov 18, 2005	7.287	7.361	7.287	7.352	60,682	+0.07(+0.96%)
Nov 17, 2005	7.287	7.287	7.204	7.283	55,396	+0.04(+0.54%)
Nov 16, 2005	7.261	7.261	7.191	7.244	27,353	+0.00(+0.00%)
Nov 15, 2005	7.200	7.248	7.091	7.244	49,649	+0.01(+0.18%)
Nov 14, 2005	7.191	7.239	7.153	7.231	40,455	+0.01(+0.12%)
Nov 11, 2005	7.248	7.278	7.135	7.222	46,431	-0.06(-0.78%)
Nov 10, 2005	7.278	7.309	7.252	7.278	59,533	-0.03(-0.48%)
Nov 09, 2005	7.387	7.474	7.287	7.313	41,144	-0.02(-0.30%)
Nov 08, 2005	7.344	7.444	7.309	7.335	112,631	-0.00(-0.06%)
Nov 07, 2005	7.291	7.348	7.287	7.339	90,794	+0.04(+0.54%)
Nov 04, 2005	7.213	7.304	7.200	7.300	67,808	+0.08(+1.08%)
Nov 03, 2005	7.196	7.231	7.183	7.222	49,419	+0.02(+0.30%)
Nov 02, 2005	7.222	7.226	7.200	7.200	70,566	-0.01(-0.18%)
Nov 01, 2005	7.200	7.309	7.196	7.213	66,199	-0.02(-0.24%)
Oct 31, 2005	7.209	7.231	7.187	7.231	44,592	+0.02(+0.30%)
Oct 28, 2005	7.226	7.231	7.209	7.209	28,962	+0.02(+0.30%)
Oct 27, 2005	7.287	7.287	7.187	7.187	81,370	-0.01(-0.18%)
Oct 26, 2005	7.200	7.227	7.165	7.200	34,019	-0.03(-0.42%)
Oct 25, 2005	7.226	7.331	7.222	7.231	53,097	+0.00(+0.06%)
Oct 24, 2005	7.196	7.248	7.196	7.226	41,144	-0.02(-0.24%)
Oct 21, 2005	7.178	7.265	7.152	7.244	58,384	+0.07(+0.91%)
Oct 20, 2005	7.165	7.196	7.148	7.178	17,239	+0.02(+0.30%)
Oct 19, 2005	7.170	7.170	7.091	7.157	52,408	-0.00(-0.06%)
Oct 18, 2005	7.222	7.222	7.135	7.161	23,905	-0.04(-0.54%)
Oct 17, 2005	7.178	7.300	7.174	7.200	41,604	+0.00(+0.00%)
Oct 14, 2005	7.213	7.231	7.178	7.200	41,604	-0.03(-0.36%)
Oct 13, 2005	7.331	7.331	7.170	7.226	31,260	-0.07(-0.95%)
Oct 12, 2005	7.365	7.426	7.287	7.296	67,348	-0.14(-1.87%)
Oct 11, 2005	7.405	7.439	7.405	7.435	20,917	+0.04(+0.53%)
Oct 10, 2005	7.435	7.439	7.396	7.396	40,225	-0.01(-0.18%)
Oct 07, 2005	7.448	7.448	7.396	7.409	44,362	-0.01(-0.12%)
Oct 06, 2005	7.431	7.457	7.413	7.418	38,846	+0.00(+0.06%)
Oct 05, 2005	7.478	7.478	7.413	7.413	92,633	-0.07(-0.87%)
Oct 04, 2005	7.509	7.548	7.478	7.478	22,066	-0.02(-0.23%)
Oct 03, 2005	7.522	7.579	7.496	7.496	29,881	-0.01(-0.12%)
Sep 30, 2005	7.526	7.526	7.487	7.505	16,320	-0.01(-0.17%)
Sep 29, 2005	7.505	7.526	7.487	7.518	66,429	+0.03(+0.35%)
Sep 28, 2005	7.461	7.496	7.439	7.492	85,048	+0.05(+0.64%)
Sep 27, 2005	7.452	7.452	7.431	7.444	40,915	+0.01(+0.18%)
Sep 26, 2005	7.422	7.474	7.413	7.431	48,270	+0.03(+0.35%)
Sep 23, 2005	7.405	7.478	7.405	7.405	79,761	-0.07(-0.93%)
Sep 22, 2005	7.465	7.474	7.439	7.474	102,057	+0.01(+0.18%)
Sep 21, 2005	7.448	7.461	7.431	7.461	21,147	+0.04(+0.53%)
Sep 20, 2005	7.422	7.448	7.309	7.422	27,123	+0.00(+0.00%)
Sep 19, 2005	7.448	7.461	7.422	7.422	17,239	+0.03(+0.35%)
Sep 16, 2005	7.396	7.396	7.396	7.396	43,213	-0.01(-0.18%)
Sep 15, 2005	7.431	7.431	7.405	7.409	30,341	-0.01(-0.18%)
Sep 14, 2005	7.439	7.439	7.418	7.422	47,810	+0.01(+0.12%)
Sep 13, 2005	7.483	7.483	7.413	7.413	93,323	-0.07(-0.99%)
Sep 12, 2005	7.396	7.548	7.396	7.487	61,372	-0.00(-0.06%)
Sep 09, 2005	7.487	7.570	7.448	7.492	63,441	-0.00(-0.06%)
Sep 08, 2005	7.483	7.500	7.444	7.496	65,510	+0.01(+0.17%)
Sep 07, 2005	7.483	7.505	7.470	7.483	23,675	-0.00(-0.06%)
Sep 06, 2005	7.448	7.487	7.439	7.487	60,682	+0.05(+0.70%)
Sep 02, 2005	7.439	7.448	7.400	7.435	53,787	-0.00(-0.06%)