BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	7.214	7.296	7.214	7.288	73,901	+0.09(+1.20%)
Jun 28, 2007	7.188	7.231	7.188	7.201	29,329	+0.01(+0.12%)
Jun 27, 2007	7.166	7.205	7.162	7.192	98,611	+0.01(+0.18%)
Jun 26, 2007	7.175	7.197	7.162	7.179	44,571	+0.01(+0.18%)
Jun 25, 2007	7.153	7.210	7.149	7.166	81,060	+0.01(+0.12%)
Jun 22, 2007	7.179	7.214	7.145	7.158	41,107	-0.01(-0.18%)
Jun 21, 2007	7.097	7.210	7.097	7.171	269,739	+0.09(+1.22%)
Jun 20, 2007	7.149	7.162	7.080	7.084	109,004	-0.08(-1.15%)
Jun 19, 2007	7.171	7.205	7.114	7.166	137,871	+0.00(+0.00%)
Jun 18, 2007	7.218	7.244	7.145	7.166	115,932	-0.04(-0.54%)
Jun 15, 2007	7.197	7.210	7.149	7.205	65,587	+0.04(+0.60%)
Jun 14, 2007	7.231	7.231	7.101	7.162	71,822	+0.07(+1.04%)
Jun 13, 2007	7.101	7.127	6.971	7.088	173,436	+0.03(+0.43%)
Jun 12, 2007	7.045	7.179	6.993	7.058	199,533	-0.07(-1.03%)
Jun 11, 2007	7.179	7.192	7.071	7.132	89,605	-0.03(-0.36%)
Jun 08, 2007	7.253	7.279	7.028	7.158	200,688	-0.10(-1.31%)
Jun 07, 2007	7.331	7.357	7.127	7.253	171,358	-0.08(-1.12%)
Jun 06, 2007	7.318	7.335	7.240	7.335	95,609	+0.05(+0.65%)
Jun 05, 2007	7.275	7.340	7.257	7.288	140,874	+0.05(+0.66%)
Jun 04, 2007	7.166	7.270	7.166	7.240	271,356	+0.09(+1.27%)
Jun 01, 2007	7.071	7.171	7.054	7.149	307,844	-0.03(-0.42%)
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%)