BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.611	5.668	5.611	5.655	95,817	+0.03(+0.46%)
Nov 27, 2009	5.585	5.629	5.585	5.629	68,675	+0.01(+0.23%)
Nov 25, 2009	5.616	5.620	5.599	5.616	17,575	+0.02(+0.39%)
Nov 24, 2009	5.607	5.620	5.572	5.594	97,664	-0.02(-0.31%)
Nov 23, 2009	5.581	5.611	5.581	5.611	34,814	+0.03(+0.54%)
Nov 20, 2009	5.603	5.629	5.542	5.581	63,735	-0.03(-0.54%)
Nov 19, 2009	5.533	5.620	5.533	5.611	55,157	+0.02(+0.31%)
Nov 18, 2009	5.590	5.607	5.577	5.594	38,380	+0.01(+0.16%)
Nov 17, 2009	5.607	5.624	5.564	5.585	69,813	-0.01(-0.23%)
Nov 16, 2009	5.581	5.607	5.581	5.598	37,530	+0.01(+0.23%)
Nov 13, 2009	5.572	5.590	5.555	5.585	65,804	+0.03(+0.62%)
Nov 12, 2009	5.629	5.672	5.495	5.551	157,023	-0.13(-2.29%)
Nov 11, 2009	5.746	5.776	5.672	5.681	87,999	-0.09(-1.58%)
Nov 10, 2009	5.780	5.806	5.759	5.772	100,198	-0.04(-0.67%)
Nov 09, 2009	5.828	5.845	5.780	5.811	115,291	-0.02(-0.30%)
Nov 06, 2009	5.876	5.897	5.828	5.828	72,880	-0.05(-0.88%)
Nov 05, 2009	5.919	5.958	5.867	5.880	87,865	-0.06(-0.95%)
Nov 04, 2009	5.880	5.945	5.880	5.936	47,320	+0.07(+1.26%)
Nov 03, 2009	5.884	5.915	5.828	5.863	95,366	-0.01(-0.22%)
Nov 02, 2009	5.910	5.910	5.876	5.876	55,868	+0.00(+0.07%)
Oct 30, 2009	5.897	5.928	5.854	5.871	51,826	-0.05(-0.80%)
Oct 29, 2009	5.854	5.928	5.854	5.919	83,789	+0.03(+0.51%)
Oct 28, 2009	5.889	5.962	5.884	5.889	121,019	+0.00(+0.07%)
Oct 27, 2009	5.845	5.889	5.815	5.884	160,956	-0.03(-0.59%)
Oct 26, 2009	5.897	5.975	5.871	5.919	82,262	-0.02(-0.29%)
Oct 23, 2009	5.932	5.949	5.923	5.936	117,809	+0.06(+1.02%)
Oct 22, 2009	5.936	5.940	5.863	5.876	74,603	-0.04(-0.72%)
Oct 21, 2009	5.798	5.930	5.798	5.919	198,420	+0.13(+2.27%)
Oct 20, 2009	5.719	5.793	5.707	5.787	89,149	+0.12(+2.03%)
Oct 19, 2009	5.637	5.735	5.633	5.672	84,532	+0.04(+0.69%)
Oct 16, 2009	5.451	5.633	5.451	5.633	258,515	+0.23(+4.33%)
Oct 15, 2009	5.598	5.724	5.399	5.399	623,409	-0.27(-4.81%)
Oct 14, 2009	5.824	5.824	5.594	5.672	195,279	-0.17(-2.86%)
Oct 13, 2009	5.724	5.867	5.685	5.839	146,637	+0.05(+0.87%)
Oct 12, 2009	5.910	5.979	5.698	5.789	275,065	-0.17(-2.90%)
Oct 09, 2009	6.096	6.105	5.958	5.962	147,253	-0.12(-1.92%)
Oct 08, 2009	6.105	6.109	6.075	6.079	70,502	-0.03(-0.43%)
Oct 07, 2009	6.101	6.122	6.075	6.105	108,148	-0.01(-0.21%)
Oct 06, 2009	6.161	6.161	6.088	6.118	131,631	-0.04(-0.63%)
Oct 05, 2009	6.075	6.161	6.070	6.157	76,788	+0.07(+1.21%)
Oct 02, 2009	6.070	6.105	6.067	6.083	38,105	+0.02(+0.29%)
Oct 01, 2009	6.070	6.111	6.066	6.066	49,237	-0.02(-0.36%)
Sep 30, 2009	6.044	6.109	6.040	6.088	51,080	+0.03(+0.43%)
Sep 29, 2009	6.131	6.135	6.057	6.062	87,458	-0.07(-1.13%)
Sep 28, 2009	6.140	6.166	6.066	6.131	139,662	+0.04(+0.71%)
Sep 25, 2009	6.062	6.127	6.059	6.088	61,464	+0.04(+0.64%)
Sep 24, 2009	6.044	6.070	6.040	6.049	40,112	-0.02(-0.29%)
Sep 23, 2009	6.044	6.079	6.040	6.066	88,770	+0.03(+0.57%)
Sep 22, 2009	6.031	6.075	6.023	6.031	100,228	+0.02(+0.29%)
Sep 21, 2009	6.075	6.083	5.988	6.014	90,006	-0.00(-0.07%)
Sep 18, 2009	5.979	6.066	5.979	6.018	72,127	+0.03(+0.43%)
Sep 17, 2009	5.936	6.014	5.936	5.992	37,666	+0.04(+0.67%)
Sep 16, 2009	5.971	5.979	5.919	5.952	50,674	+0.01(+0.20%)
Sep 15, 2009	6.036	6.036	5.906	5.940	124,091	+0.01(+0.15%)
Sep 14, 2009	5.910	5.932	5.841	5.932	44,791	+0.07(+1.26%)
Sep 11, 2009	5.932	5.932	5.845	5.858	73,486	-0.10(-1.60%)
Sep 10, 2009	5.971	5.988	5.932	5.953	149,535	+0.01(+0.11%)
Sep 09, 2009	5.910	5.962	5.910	5.947	168,467	+0.05(+0.92%)
Sep 08, 2009	5.858	6.127	5.858	5.893	365,674	+0.06(+0.96%)
Sep 04, 2009	5.798	6.036	5.798	5.837	196,235	+0.13(+2.20%)
Sep 03, 2009	5.529	5.711	5.529	5.711	131,708	+0.18(+3.29%)
Sep 02, 2009	5.521	5.577	5.512	5.529	66,451	+0.01(+0.16%)