BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	8.270	8.348	8.270	8.339	50,802	+0.05(+0.63%)
Dec 28, 2006	8.300	8.309	8.261	8.287	29,883	+0.03(+0.32%)
Dec 27, 2006	8.200	8.309	8.200	8.261	70,341	+0.04(+0.53%)
Dec 26, 2006	8.165	8.222	8.148	8.217	19,999	+0.05(+0.64%)
Dec 22, 2006	8.157	8.165	8.117	8.165	18,160	-0.00(-0.05%)
Dec 21, 2006	8.148	8.191	8.135	8.170	53,101	+0.01(+0.11%)
Dec 20, 2006	8.191	8.191	8.109	8.161	20,229	-0.03(-0.37%)
Dec 19, 2006	8.157	8.191	8.113	8.191	37,469	+0.02(+0.27%)
Dec 18, 2006	8.165	8.170	8.122	8.170	32,412	+0.01(+0.11%)
Dec 15, 2006	8.113	8.178	8.113	8.161	38,159	+0.06(+0.75%)
Dec 14, 2006	8.191	8.191	8.070	8.100	51,492	-0.06(-0.75%)
Dec 13, 2006	8.135	8.174	8.091	8.161	42,986	-0.06(-0.69%)
Dec 12, 2006	8.104	8.217	8.061	8.217	83,674	+0.15(+1.83%)
Dec 11, 2006	8.135	8.144	8.052	8.070	119,305	-0.03(-0.38%)
Dec 08, 2006	8.104	8.174	8.078	8.100	89,191	+0.01(+0.16%)
Dec 07, 2006	8.352	8.352	8.048	8.087	117,236	-0.20(-2.47%)
Dec 06, 2006	8.592	8.592	8.244	8.291	190,337	-0.37(-4.22%)
Dec 05, 2006	8.374	8.657	8.178	8.657	87,352	+0.30(+3.59%)
Dec 04, 2006	8.252	8.357	8.244	8.357	23,447	+0.07(+0.84%)
Dec 01, 2006	8.209	8.287	8.204	8.287	56,319	+0.03(+0.42%)
Nov 30, 2006	8.204	8.252	8.204	8.252	36,320	+0.05(+0.64%)
Nov 29, 2006	8.187	8.200	8.178	8.200	45,055	+0.02(+0.27%)
Nov 28, 2006	8.135	8.183	8.135	8.178	60,687	+0.04(+0.48%)
Nov 27, 2006	8.152	8.196	8.091	8.139	41,377	+0.02(+0.21%)
Nov 24, 2006	8.113	8.122	8.113	8.122	4,597	+0.01(+0.11%)
Nov 22, 2006	8.087	8.113	8.087	8.113	29,424	+0.03(+0.38%)
Nov 21, 2006	8.048	8.096	8.048	8.083	50,112	+0.01(+0.16%)
Nov 20, 2006	8.070	8.078	8.052	8.070	27,125	-0.01(-0.11%)
Nov 17, 2006	8.113	8.139	8.048	8.078	72,410	-0.05(-0.64%)
Nov 16, 2006	8.209	8.213	8.087	8.130	90,341	-0.07(-0.90%)
Nov 15, 2006	8.178	8.204	8.165	8.204	65,054	+0.01(+0.11%)
Nov 14, 2006	8.213	8.213	8.183	8.196	70,801	-0.01(-0.11%)
Nov 13, 2006	8.235	8.235	8.174	8.204	76,318	-0.04(-0.53%)
Nov 10, 2006	8.265	8.283	8.235	8.248	56,089	-0.02(-0.26%)
Nov 09, 2006	8.270	8.287	8.261	8.270	38,389	-0.02(-0.21%)
Nov 08, 2006	8.270	8.318	8.270	8.287	35,630	+0.01(+0.11%)
Nov 07, 2006	8.331	8.331	8.252	8.278	55,400	-0.01(-0.10%)
Nov 06, 2006	8.252	8.352	8.248	8.287	32,182	+0.02(+0.21%)
Nov 03, 2006	8.304	8.304	8.231	8.270	35,630	-0.03(-0.42%)
Nov 02, 2006	8.265	8.304	8.261	8.304	23,907	+0.03(+0.32%)
Nov 01, 2006	8.265	8.278	8.226	8.278	21,608	+0.03(+0.32%)
Oct 31, 2006	8.200	8.261	8.200	8.252	40,228	+0.06(+0.69%)
Oct 30, 2006	8.157	8.217	8.157	8.196	31,033	+0.03(+0.43%)
Oct 27, 2006	8.148	8.222	8.148	8.161	50,342	+0.02(+0.21%)
Oct 26, 2006	8.161	8.183	8.144	8.144	26,895	-0.01(-0.11%)
Oct 25, 2006	8.165	8.165	8.130	8.152	28,734	-0.00(-0.05%)
Oct 24, 2006	8.200	8.200	8.113	8.157	42,527	+0.02(+0.27%)
Oct 23, 2006	8.126	8.152	8.104	8.135	29,653	+0.01(+0.11%)
Oct 20, 2006	8.109	8.139	8.100	8.126	8,735	+0.02(+0.21%)
Oct 19, 2006	8.061	8.139	8.061	8.109	36,550	+0.04(+0.54%)
Oct 18, 2006	8.065	8.065	8.035	8.065	19,309	+0.02(+0.22%)
Oct 17, 2006	8.043	8.061	8.030	8.048	153,556	+0.00(+0.05%)
Oct 16, 2006	8.087	8.087	7.991	8.043	57,928	-0.03(-0.32%)
Oct 13, 2006	8.143	8.144	8.048	8.070	54,480	-0.07(-0.86%)
Oct 12, 2006	8.091	8.161	8.091	8.139	20,918	-0.01(-0.16%)
Oct 11, 2006	8.183	8.213	8.135	8.152	84,594	-0.03(-0.37%)
Oct 10, 2006	8.165	8.183	8.148	8.183	30,573	-0.00(-0.05%)
Oct 09, 2006	8.178	8.191	8.174	8.187	32,182	+0.01(+0.16%)
Oct 06, 2006	8.152	8.209	8.152	8.174	24,366	+0.00(+0.05%)
Oct 05, 2006	8.209	8.209	8.130	8.170	34,711	+0.01(+0.11%)
Oct 04, 2006	8.139	8.204	8.139	8.161	52,871	+0.04(+0.54%)
Oct 03, 2006	8.091	8.157	8.074	8.117	65,054	+0.03(+0.43%)