BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	6.045	6.110	6.040	6.088	51,077	+0.03(+0.43%)
Sep 29, 2009	6.131	6.136	6.058	6.062	87,452	-0.07(-1.13%)
Sep 28, 2009	6.140	6.166	6.066	6.131	139,652	+0.04(+0.71%)
Sep 25, 2009	6.062	6.127	6.060	6.088	61,460	+0.04(+0.64%)
Sep 24, 2009	6.045	6.070	6.040	6.049	40,109	-0.02(-0.29%)
Sep 23, 2009	6.045	6.079	6.040	6.066	88,764	+0.03(+0.57%)
Sep 22, 2009	6.032	6.075	6.023	6.032	100,221	+0.02(+0.29%)
Sep 21, 2009	6.075	6.084	5.989	6.015	90,000	-0.00(-0.07%)
Sep 18, 2009	5.980	6.066	5.980	6.019	72,122	+0.03(+0.43%)
Sep 17, 2009	5.937	6.015	5.937	5.993	37,664	+0.04(+0.67%)
Sep 16, 2009	5.971	5.980	5.919	5.953	50,670	+0.01(+0.20%)
Sep 15, 2009	6.036	6.036	5.906	5.941	124,082	+0.01(+0.15%)
Sep 14, 2009	5.911	5.932	5.841	5.932	44,788	+0.07(+1.26%)
Sep 11, 2009	5.932	5.932	5.846	5.859	73,480	-0.10(-1.60%)
Sep 10, 2009	5.971	5.989	5.932	5.954	149,525	+0.01(+0.11%)
Sep 09, 2009	5.911	5.963	5.911	5.947	168,455	+0.05(+0.92%)
Sep 08, 2009	5.859	6.127	5.859	5.893	365,649	+0.06(+0.96%)
Sep 04, 2009	5.798	6.036	5.798	5.837	196,221	+0.13(+2.20%)
Sep 03, 2009	5.530	5.711	5.530	5.711	131,698	+0.18(+3.29%)
Sep 02, 2009	5.521	5.577	5.512	5.530	66,446	+0.01(+0.16%)
Sep 01, 2009	5.521	5.530	5.495	5.521	57,594	+0.01(+0.18%)
Aug 31, 2009	5.521	5.534	5.482	5.511	48,172	-0.01(-0.18%)
Aug 28, 2009	5.512	5.521	5.482	5.521	19,817	+0.03(+0.55%)
Aug 27, 2009	5.465	5.508	5.456	5.491	31,382	+0.01(+0.24%)
Aug 26, 2009	5.413	5.495	5.413	5.478	43,366	+0.04(+0.80%)
Aug 25, 2009	5.404	5.495	5.404	5.434	44,530	+0.00(+0.00%)
Aug 24, 2009	5.404	5.473	5.400	5.434	67,564	+0.06(+1.13%)
Aug 21, 2009	5.378	5.413	5.335	5.374	36,156	-0.03(-0.64%)
Aug 20, 2009	5.421	5.447	5.348	5.408	66,261	-0.03(-0.56%)
Aug 19, 2009	5.465	5.465	5.395	5.439	26,615	-0.01(-0.24%)
Aug 18, 2009	5.430	5.465	5.421	5.452	40,705	+0.04(+0.72%)
Aug 17, 2009	5.382	5.521	5.382	5.413	97,605	+0.02(+0.32%)
Aug 14, 2009	5.339	5.426	5.339	5.395	31,892	+0.02(+0.40%)
Aug 13, 2009	5.339	5.447	5.326	5.374	61,130	+0.03(+0.57%)
Aug 12, 2009	5.369	5.391	5.335	5.343	30,969	-0.03(-0.48%)
Aug 11, 2009	5.413	5.413	5.361	5.369	36,558	-0.02(-0.32%)
Aug 10, 2009	5.369	5.448	5.365	5.387	52,437	+0.04(+0.73%)
Aug 07, 2009	5.417	5.417	5.317	5.348	82,977	-0.07(-1.25%)
Aug 06, 2009	5.352	5.465	5.304	5.415	64,970	+0.09(+1.76%)
Aug 05, 2009	5.473	5.473	5.322	5.322	52,308	-0.08(-1.52%)
Aug 04, 2009	5.326	5.447	5.326	5.404	55,638	+0.09(+1.65%)
Aug 03, 2009	5.291	5.317	5.275	5.316	28,719	+0.04(+0.80%)
Jul 31, 2009	5.330	5.330	5.257	5.274	49,460	-0.03(-0.57%)
Jul 30, 2009	5.309	5.335	5.291	5.304	68,693	+0.00(+0.00%)
Jul 29, 2009	5.278	5.426	5.278	5.304	50,622	+0.02(+0.33%)
Jul 28, 2009	5.378	5.378	5.179	5.287	35,433	-0.06(-1.13%)
Jul 27, 2009	5.283	5.378	5.153	5.348	20,198	+0.09(+1.65%)
Jul 24, 2009	5.335	5.335	5.244	5.261	642	-0.01(-0.16%)
Jul 23, 2009	5.369	5.391	5.270	5.270	61,418	-0.09(-1.70%)
Jul 22, 2009	5.356	5.361	5.335	5.361	21,726	+0.02(+0.32%)
Jul 21, 2009	5.309	5.343	5.309	5.343	13,140	+0.01(+0.14%)
Jul 20, 2009	5.339	5.339	5.300	5.336	13,163	+0.01(+0.19%)
Jul 17, 2009	5.356	5.369	5.317	5.326	24,248	-0.04(-0.73%)
Jul 16, 2009	5.352	5.369	5.317	5.365	57,823	+0.04(+0.81%)
Jul 15, 2009	5.365	5.365	5.300	5.322	54,296	-0.03(-0.49%)
Jul 14, 2009	5.304	5.351	5.264	5.348	34,380	+0.04(+0.67%)
Jul 13, 2009	5.369	5.369	5.304	5.312	49,931	-0.04(-0.74%)
Jul 10, 2009	5.248	5.413	5.248	5.352	50,400	+0.07(+1.31%)
Jul 09, 2009	5.192	5.287	5.192	5.283	34,777	+0.09(+1.67%)
Jul 08, 2009	5.153	5.218	5.153	5.196	51,991	+0.04(+0.76%)
Jul 07, 2009	5.196	5.239	5.123	5.157	126,283	+0.08(+1.66%)
Jul 06, 2009	4.962	5.110	4.957	5.073	72,243	+0.02(+0.30%)
Jul 02, 2009	5.058	5.161	5.014	5.058	37,230	+0.02(+0.34%)