BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	5.107	5.121	5.038	5.068	83,011	-0.01(-0.26%)
Jun 29, 2009	5.081	5.121	5.060	5.081	70,874	-0.02(-0.34%)
Jun 26, 2009	5.129	5.134	5.055	5.099	23,677	+0.00(+0.08%)
Jun 25, 2009	5.177	5.203	5.055	5.094	111,199	-0.07(-1.26%)
Jun 24, 2009	5.147	5.164	5.138	5.160	16,451	+0.04(+0.76%)
Jun 23, 2009	5.155	5.164	5.116	5.121	89,275	-0.01(-0.25%)
Jun 22, 2009	5.177	5.216	5.101	5.134	46,422	-0.05(-1.01%)
Jun 19, 2009	5.212	5.212	5.094	5.186	51,451	+0.03(+0.59%)
Jun 18, 2009	5.038	5.168	5.029	5.155	59,770	+0.10(+2.07%)
Jun 17, 2009	4.955	5.051	4.920	5.051	67,769	+0.13(+2.56%)
Jun 16, 2009	4.964	4.981	4.877	4.925	69,911	+0.00(+0.00%)
Jun 15, 2009	5.086	5.086	4.903	4.925	65,252	-0.12(-2.33%)
Jun 12, 2009	5.155	5.155	4.973	5.042	132,249	-0.12(-2.36%)
Jun 11, 2009	5.242	5.329	5.164	5.164	78,828	-0.09(-1.66%)
Jun 10, 2009	5.321	5.351	5.203	5.251	84,813	-0.00(-0.08%)
Jun 09, 2009	5.290	5.342	5.251	5.255	44,174	-0.01(-0.10%)
Jun 08, 2009	5.329	5.342	5.251	5.261	28,238	-0.05(-0.89%)
Jun 05, 2009	5.525	5.525	5.308	5.308	72,196	-0.05(-0.97%)
Jun 04, 2009	5.212	5.416	5.177	5.360	84,673	+0.16(+3.10%)
Jun 03, 2009	5.125	5.199	5.055	5.199	85,742	+0.07(+1.44%)
Jun 02, 2009	5.034	5.125	5.029	5.125	184,071	+0.13(+2.52%)
Jun 01, 2009	5.129	5.160	4.964	4.999	162,508	-0.12(-2.30%)
May 29, 2009	5.129	5.129	5.051	5.116	35,511	-0.01(-0.17%)
May 28, 2009	5.164	5.186	5.103	5.125	42,344	-0.03(-0.59%)
May 27, 2009	5.134	5.212	5.125	5.155	41,995	-0.03(-0.67%)
May 26, 2009	5.168	5.221	5.125	5.190	35,412	+0.02(+0.42%)
May 22, 2009	5.216	5.216	5.112	5.168	40,335	-0.00(-0.08%)
May 21, 2009	5.134	5.216	5.134	5.173	42,776	+0.01(+0.17%)
May 20, 2009	5.177	5.181	5.121	5.164	23,923	-0.00(-0.08%)
May 19, 2009	5.129	5.168	5.077	5.168	106,567	+0.07(+1.37%)
May 18, 2009	5.112	5.116	5.025	5.099	59,662	+0.03(+0.51%)
May 15, 2009	5.090	5.112	5.073	5.073	27,564	+0.02(+0.43%)
May 14, 2009	5.103	5.129	4.973	5.051	115,313	-0.05(-1.02%)
May 13, 2009	5.038	5.103	5.016	5.103	55,166	+0.04(+0.86%)
May 12, 2009	5.007	5.064	5.007	5.060	24,365	+0.03(+0.61%)
May 11, 2009	5.020	5.029	4.951	5.029	32,194	+0.05(+0.96%)
May 08, 2009	5.016	5.042	4.968	4.981	44,650	+0.03(+0.53%)
May 07, 2009	5.007	5.007	4.933	4.955	72,405	+0.02(+0.35%)
May 06, 2009	4.938	4.977	4.938	4.938	15,258	+0.00(+0.00%)
May 05, 2009	4.903	4.938	4.903	4.938	28,008	+0.05(+0.98%)
May 04, 2009	4.929	4.929	4.881	4.890	60,368	+0.00(+0.00%)
May 01, 2009	4.955	4.955	4.886	4.890	45,797	-0.05(-0.95%)
Apr 30, 2009	4.960	4.960	4.886	4.937	74,003	-0.00(-0.02%)
Apr 29, 2009	4.955	4.960	4.920	4.938	88,176	-0.03(-0.61%)
Apr 28, 2009	4.973	4.981	4.964	4.968	37,009	+0.01(+0.26%)
Apr 27, 2009	4.942	4.986	4.877	4.955	67,482	-0.03(-0.70%)
Apr 24, 2009	4.916	4.990	4.916	4.990	44,698	+0.08(+1.59%)
Apr 23, 2009	4.829	4.916	4.829	4.912	80,519	+0.08(+1.62%)
Apr 22, 2009	4.868	4.873	4.794	4.833	66,574	-0.02(-0.36%)
Apr 21, 2009	4.851	4.899	4.807	4.851	64,153	+0.03(+0.54%)
Apr 20, 2009	4.790	4.846	4.790	4.825	29,539	-0.01(-0.18%)
Apr 17, 2009	4.751	4.833	4.751	4.833	24,160	+0.07(+1.55%)
Apr 16, 2009	4.694	4.768	4.694	4.759	40,128	+0.07(+1.48%)
Apr 15, 2009	4.633	4.694	4.633	4.690	99,186	-0.03(-0.65%)
Apr 14, 2009	4.720	4.720	4.677	4.720	21,130	-0.02(-0.46%)
Apr 13, 2009	4.664	4.742	4.638	4.742	81,455	+0.04(+0.83%)
Apr 09, 2009	4.729	4.738	4.699	4.703	31,109	+0.00(+0.09%)
Apr 08, 2009	4.742	4.742	4.681	4.699	30,343	-0.03(-0.55%)
Apr 07, 2009	4.677	4.733	4.677	4.725	73,568	+0.00(+0.00%)
Apr 06, 2009	4.729	4.729	4.672	4.725	48,488	-0.00(-0.09%)
Apr 03, 2009	4.729	4.729	4.664	4.729	32,752	+0.00(+0.09%)
Apr 02, 2009	4.725	4.725	4.659	4.725	92,888	+0.13(+2.74%)