BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.240	7.249	7.002	7.179	396,988	-0.07(-1.02%)
May 30, 2007	7.236	7.270	7.192	7.253	157,501	+0.01(+0.12%)
May 29, 2007	7.322	7.335	7.188	7.244	260,732	-0.09(-1.24%)
May 25, 2007	7.552	7.491	7.301	7.335	251,726	+0.00(+0.00%)
May 24, 2007	7.573	7.469	7.175	7.335	909,215	-0.11(-1.51%)
May 23, 2007	7.989	7.989	7.426	7.448	1,068,103	-0.58(-7.23%)
May 22, 2007	8.193	8.210	8.028	8.028	165,584	-0.18(-2.16%)
May 21, 2007	8.214	8.232	8.188	8.206	75,286	-0.01(-0.11%)
May 18, 2007	8.232	8.240	8.210	8.214	37,874	-0.01(-0.08%)
May 17, 2007	8.258	8.279	8.219	8.221	71,360	-0.03(-0.39%)
May 16, 2007	8.236	8.301	8.219	8.253	34,179	+0.00(+0.05%)
May 15, 2007	8.236	8.258	8.236	8.249	13,856	-0.00(-0.05%)
May 14, 2007	8.275	8.292	8.227	8.253	21,246	-0.02(-0.21%)
May 11, 2007	8.227	8.301	8.219	8.271	51,038	-0.03(-0.37%)
May 10, 2007	8.305	8.314	8.262	8.301	25,172	-0.01(-0.10%)
May 09, 2007	8.296	8.309	8.271	8.309	22,170	+0.01(+0.16%)
May 08, 2007	8.288	8.296	8.283	8.296	10,161	+0.03(+0.37%)
May 07, 2007	8.245	8.283	8.240	8.266	15,473	-0.02(-0.26%)
May 04, 2007	8.240	8.288	8.240	8.288	17,320	+0.01(+0.10%)
May 03, 2007	8.314	8.314	8.232	8.279	29,560	+0.02(+0.21%)
May 02, 2007	8.253	8.266	8.232	8.262	28,174	+0.01(+0.16%)
May 01, 2007	8.236	8.249	8.227	8.249	12,470	+0.03(+0.37%)
Apr 30, 2007	8.253	8.314	8.188	8.219	86,602	-0.03(-0.32%)
Apr 27, 2007	8.197	8.253	8.197	8.245	17,320	+0.04(+0.47%)
Apr 26, 2007	8.167	8.223	8.167	8.206	38,798	-0.01(-0.16%)
Apr 25, 2007	8.184	8.223	8.167	8.219	38,798	+0.03(+0.36%)
Apr 24, 2007	8.223	8.227	8.158	8.189	49,652	-0.03(-0.36%)
Apr 23, 2007	8.206	8.219	8.171	8.219	27,943	+0.01(+0.16%)
Apr 20, 2007	8.167	8.219	8.149	8.206	48,728	-0.03(-0.33%)
Apr 19, 2007	8.214	8.245	8.141	8.233	53,347	+0.05(+0.60%)
Apr 18, 2007	8.158	8.184	8.136	8.184	22,863	+0.05(+0.59%)
Apr 17, 2007	8.136	8.184	8.132	8.136	24,710	-0.04(-0.53%)
Apr 16, 2007	8.184	8.184	8.128	8.180	39,029	+0.01(+0.16%)
Apr 13, 2007	8.158	8.184	8.141	8.167	28,867	+0.01(+0.16%)
Apr 12, 2007	8.188	8.227	8.154	8.154	70,437	-0.10(-1.21%)
Apr 11, 2007	8.184	8.253	8.184	8.253	91,914	+0.05(+0.58%)
Apr 10, 2007	8.223	8.223	8.175	8.206	15,473	-0.02(-0.26%)
Apr 09, 2007	8.236	8.236	8.167	8.227	30,946	-0.01(-0.11%)
Apr 05, 2007	8.206	8.236	8.184	8.236	37,181	+0.03(+0.42%)
Apr 04, 2007	8.223	8.223	8.167	8.201	58,197	-0.02(-0.21%)
Apr 03, 2007	8.197	8.262	8.188	8.219	16,165	-0.01(-0.16%)
Apr 02, 2007	8.253	8.258	8.206	8.232	28,405	+0.03(+0.32%)
Mar 30, 2007	8.188	8.219	8.162	8.206	42,724	-0.00(-0.05%)
Mar 29, 2007	8.197	8.240	8.184	8.210	32,793	-0.03(-0.32%)
Mar 28, 2007	8.210	8.245	8.145	8.236	57,273	+0.03(+0.32%)
Mar 27, 2007	8.206	8.210	8.184	8.210	34,410	+0.00(+0.05%)
Mar 26, 2007	8.162	8.214	8.154	8.206	59,813	+0.04(+0.53%)
Mar 23, 2007	8.145	8.206	8.145	8.162	24,017	-0.03(-0.32%)
Mar 22, 2007	8.184	8.223	8.184	8.188	22,401	-0.04(-0.47%)
Mar 21, 2007	8.128	8.249	8.119	8.227	52,192	+0.06(+0.74%)
Mar 20, 2007	8.097	8.288	8.097	8.167	75,979	+0.07(+0.86%)
Mar 19, 2007	8.154	8.154	8.041	8.097	66,511	+0.02(+0.21%)
Mar 16, 2007	8.097	8.115	8.041	8.080	29,791	-0.01(-0.16%)
Mar 15, 2007	8.002	8.123	7.985	8.093	55,887	+0.07(+0.92%)
Mar 14, 2007	8.011	8.141	7.972	8.019	41,107	-0.01(-0.10%)
Mar 13, 2007	8.006	8.054	8.006	8.028	7,621	-0.05(-0.59%)
Mar 12, 2007	8.084	8.084	8.054	8.076	6,235	+0.02(+0.27%)
Mar 09, 2007	7.954	8.054	7.954	8.054	36,488	+0.06(+0.81%)
Mar 08, 2007	7.998	8.002	7.963	7.989	20,322	-0.01(-0.11%)
Mar 07, 2007	7.980	7.998	7.937	7.998	26,789	+0.02(+0.22%)
Mar 06, 2007	7.946	7.980	7.937	7.980	64,201	+0.03(+0.44%)
Mar 05, 2007	8.002	8.011	7.920	7.946	88,219	-0.06(-0.81%)
Mar 02, 2007	8.050	8.050	7.993	8.011	73,670	-0.07(-0.91%)