BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	7.226	7.231	7.187	7.209	33,257	-0.03(-0.36%)
Sep 27, 2007	7.058	7.248	7.058	7.235	54,274	+0.20(+2.83%)
Sep 26, 2007	7.071	7.092	7.006	7.036	25,867	-0.01(-0.12%)
Sep 25, 2007	7.071	7.110	6.993	7.045	38,107	-0.04(-0.55%)
Sep 24, 2007	7.118	7.118	7.032	7.084	32,564	-0.03(-0.49%)
Sep 21, 2007	7.097	7.140	7.027	7.118	63,282	+0.03(+0.49%)
Sep 20, 2007	7.075	7.101	7.045	7.084	38,338	-0.03(-0.49%)
Sep 19, 2007	7.187	7.192	7.084	7.118	84,299	-0.05(-0.67%)
Sep 18, 2007	7.084	7.186	7.084	7.166	63,744	+0.10(+1.47%)
Sep 17, 2007	7.045	7.088	7.040	7.062	37,877	-0.04(-0.55%)
Sep 14, 2007	7.101	7.144	7.079	7.101	47,346	-0.06(-0.91%)
Sep 13, 2007	7.265	7.265	7.153	7.166	27,945	-0.12(-1.61%)
Sep 12, 2007	7.361	7.365	7.261	7.283	75,523	-0.08(-1.06%)
Sep 11, 2007	7.348	7.374	7.330	7.361	45,729	+0.06(+0.77%)
Sep 10, 2007	7.239	7.335	7.239	7.304	43,881	+0.09(+1.20%)
Sep 07, 2007	7.161	7.239	7.153	7.218	39,493	+0.05(+0.73%)
Sep 06, 2007	7.101	7.174	7.101	7.166	41,803	+0.05(+0.73%)
Sep 05, 2007	7.088	7.118	7.045	7.114	86,147	-0.01(-0.12%)
Sep 04, 2007	7.101	7.144	7.097	7.123	29,793	+0.05(+0.69%)
Aug 31, 2007	7.049	7.136	7.032	7.074	34,412	+0.06(+0.85%)
Aug 30, 2007	6.967	7.058	6.910	7.014	29,793	+0.04(+0.56%)
Aug 29, 2007	6.919	7.053	6.919	6.975	85,223	+0.03(+0.50%)
Aug 28, 2007	6.993	6.993	6.941	6.941	30,948	-0.05(-0.74%)
Aug 27, 2007	6.902	7.088	6.876	6.993	162,363	+0.10(+1.38%)
Aug 24, 2007	6.928	6.945	6.889	6.897	56,815	-0.02(-0.25%)
Aug 23, 2007	6.902	6.936	6.880	6.915	79,911	+0.00(+0.06%)
Aug 22, 2007	6.798	6.915	6.789	6.910	96,078	+0.09(+1.33%)
Aug 21, 2007	6.603	6.819	6.603	6.819	168,598	+0.22(+3.28%)
Aug 20, 2007	6.577	6.603	6.555	6.603	98,849	+0.02(+0.33%)
Aug 17, 2007	6.265	6.581	6.265	6.581	109,473	+0.40(+6.52%)
Aug 16, 2007	6.581	6.581	6.057	6.179	320,337	-0.43(-6.55%)
Aug 15, 2007	6.863	6.877	6.612	6.612	213,866	-0.29(-4.26%)
Aug 14, 2007	7.010	7.023	6.906	6.906	57,739	-0.13(-1.85%)
Aug 13, 2007	7.010	7.040	7.010	7.036	26,329	-0.02(-0.25%)
Aug 10, 2007	7.123	7.123	7.027	7.053	42,265	-0.10(-1.39%)
Aug 09, 2007	7.157	7.157	7.114	7.153	33,950	+0.00(+0.00%)
Aug 08, 2007	7.179	7.187	7.123	7.153	56,815	-0.05(-0.72%)
Aug 07, 2007	7.209	7.222	7.170	7.205	16,628	-0.03(-0.36%)
Aug 06, 2007	7.218	7.231	7.192	7.231	25,174	+0.02(+0.28%)
Aug 03, 2007	7.231	7.231	7.209	7.211	11,547	-0.02(-0.28%)
Aug 02, 2007	7.187	7.244	7.161	7.231	108,088	+0.05(+0.66%)
Aug 01, 2007	7.205	7.205	7.144	7.183	29,562	-0.02(-0.30%)
Jul 31, 2007	7.231	7.252	7.183	7.205	42,727	+0.01(+0.18%)
Jul 30, 2007	7.166	7.213	7.144	7.192	48,501	+0.03(+0.42%)
Jul 27, 2007	7.088	7.161	7.023	7.161	50,117	+0.13(+1.78%)
Jul 26, 2007	7.153	7.166	6.928	7.036	163,055	-0.14(-1.93%)
Jul 25, 2007	7.149	7.187	7.149	7.174	36,491	+0.02(+0.30%)
Jul 24, 2007	7.239	7.239	7.149	7.153	60,741	-0.06(-0.84%)
Jul 23, 2007	7.196	7.252	7.183	7.213	51,041	+0.02(+0.30%)
Jul 20, 2007	7.209	7.218	7.192	7.192	10,162	+0.00(+0.00%)
Jul 19, 2007	7.174	7.248	7.174	7.192	64,899	-0.03(-0.36%)
Jul 18, 2007	7.252	7.265	7.213	7.218	34,874	-0.04(-0.60%)
Jul 17, 2007	7.261	7.261	7.226	7.261	48,962	+0.02(+0.24%)
Jul 16, 2007	7.205	7.248	7.201	7.244	33,257	+0.03(+0.36%)
Jul 13, 2007	7.244	7.270	7.205	7.218	71,827	-0.04(-0.60%)
Jul 12, 2007	7.309	7.309	7.257	7.261	60,279	-0.06(-0.83%)
Jul 11, 2007	7.296	7.335	7.296	7.322	76,446	+0.01(+0.18%)
Jul 10, 2007	7.283	7.335	7.278	7.309	45,498	+0.04(+0.54%)
Jul 09, 2007	7.239	7.270	7.231	7.270	46,422	+0.03(+0.48%)
Jul 06, 2007	7.244	7.270	7.235	7.235	61,434	-0.03(-0.36%)
Jul 05, 2007	7.326	7.330	7.261	7.261	42,958	-0.07(-0.95%)
Jul 03, 2007	7.326	7.378	7.300	7.330	60,048	+0.01(+0.18%)