BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.813	7.813	7.765	7.787	17,930	-0.00(-0.06%)
Dec 29, 2005	7.765	7.822	7.743	7.791	33,102	+0.07(+0.90%)
Dec 28, 2005	7.743	7.791	7.704	7.722	70,571	+0.02(+0.28%)
Dec 27, 2005	7.735	7.735	7.613	7.700	58,848	+0.07(+0.97%)
Dec 23, 2005	7.574	7.643	7.552	7.626	19,769	+0.01(+0.17%)
Dec 22, 2005	7.569	7.643	7.530	7.613	37,469	+0.07(+0.92%)
Dec 21, 2005	7.535	7.574	7.530	7.543	28,504	-0.01(-0.17%)
Dec 20, 2005	7.482	7.556	7.469	7.556	20,688	+0.11(+1.52%)
Dec 19, 2005	7.439	7.443	7.439	7.443	9,424	-0.04(-0.52%)
Dec 16, 2005	7.439	7.482	7.439	7.482	9,884	+0.02(+0.29%)
Dec 15, 2005	7.461	7.508	7.439	7.461	39,308	+0.00(+0.00%)
Dec 14, 2005	7.482	7.526	7.426	7.461	51,492	+0.03(+0.47%)
Dec 13, 2005	7.387	7.430	7.378	7.426	52,411	-0.02(-0.29%)
Dec 12, 2005	7.426	7.504	7.413	7.447	22,068	-0.02(-0.29%)
Dec 09, 2005	7.482	7.482	7.408	7.469	44,366	+0.03(+0.41%)
Dec 08, 2005	7.408	7.487	7.365	7.439	71,491	+0.03(+0.35%)
Dec 07, 2005	7.469	7.469	7.395	7.413	51,262	-0.06(-0.82%)
Dec 06, 2005	7.482	7.482	7.434	7.474	11,723	+0.02(+0.23%)
Dec 05, 2005	7.495	7.495	7.395	7.456	63,445	+0.00(+0.06%)
Dec 02, 2005	7.465	7.487	7.400	7.452	19,309	+0.03(+0.41%)
Dec 01, 2005	7.504	7.569	7.395	7.421	52,871	-0.01(-0.12%)
Nov 30, 2005	7.500	7.500	7.430	7.430	39,538	-0.01(-0.12%)
Nov 29, 2005	7.443	7.513	7.434	7.439	70,112	-0.00(-0.06%)
Nov 28, 2005	7.439	7.487	7.395	7.443	185,509	-0.00(-0.06%)
Nov 25, 2005	7.374	7.447	7.356	7.447	14,712	+0.03(+0.35%)
Nov 23, 2005	7.308	7.447	7.265	7.421	66,893	+0.03(+0.47%)
Nov 22, 2005	7.400	7.400	7.347	7.387	37,469	+0.04(+0.60%)
Nov 21, 2005	7.287	7.400	7.287	7.342	33,102	-0.01(-0.13%)
Nov 18, 2005	7.287	7.361	7.287	7.352	60,687	+0.07(+0.96%)
Nov 17, 2005	7.287	7.287	7.204	7.282	55,400	+0.04(+0.54%)
Nov 16, 2005	7.260	7.260	7.191	7.243	27,355	+0.00(+0.00%)
Nov 15, 2005	7.200	7.247	7.091	7.243	49,653	+0.01(+0.18%)
Nov 14, 2005	7.191	7.239	7.152	7.230	40,458	+0.01(+0.12%)
Nov 11, 2005	7.247	7.278	7.134	7.221	46,434	-0.06(-0.78%)
Nov 10, 2005	7.277	7.308	7.252	7.278	59,537	-0.03(-0.48%)
Nov 09, 2005	7.387	7.474	7.287	7.313	41,147	-0.02(-0.30%)
Nov 08, 2005	7.343	7.443	7.308	7.334	112,639	-0.00(-0.06%)
Nov 07, 2005	7.291	7.347	7.287	7.339	90,800	+0.04(+0.54%)
Nov 04, 2005	7.213	7.304	7.200	7.300	67,813	+0.08(+1.08%)
Nov 03, 2005	7.195	7.230	7.182	7.221	49,423	+0.02(+0.30%)
Nov 02, 2005	7.221	7.226	7.200	7.200	70,571	-0.01(-0.18%)
Nov 01, 2005	7.200	7.308	7.195	7.213	66,204	-0.02(-0.24%)
Oct 31, 2005	7.208	7.230	7.186	7.230	44,595	+0.02(+0.30%)
Oct 28, 2005	7.226	7.230	7.208	7.208	28,964	+0.02(+0.30%)
Oct 27, 2005	7.287	7.287	7.186	7.186	81,375	-0.01(-0.18%)
Oct 26, 2005	7.200	7.227	7.165	7.200	34,021	-0.03(-0.42%)
Oct 25, 2005	7.226	7.330	7.221	7.230	53,101	+0.00(+0.06%)
Oct 24, 2005	7.195	7.247	7.195	7.226	41,147	-0.02(-0.24%)
Oct 21, 2005	7.178	7.265	7.152	7.243	58,388	+0.07(+0.91%)
Oct 20, 2005	7.165	7.195	7.147	7.178	17,240	+0.02(+0.30%)
Oct 19, 2005	7.169	7.169	7.091	7.156	52,411	-0.00(-0.06%)
Oct 18, 2005	7.221	7.221	7.134	7.160	23,907	-0.04(-0.54%)
Oct 17, 2005	7.178	7.300	7.173	7.200	41,607	+0.00(+0.00%)
Oct 14, 2005	7.213	7.230	7.178	7.200	41,607	-0.03(-0.36%)
Oct 13, 2005	7.330	7.330	7.169	7.226	31,263	-0.07(-0.95%)
Oct 12, 2005	7.365	7.426	7.287	7.295	67,353	-0.14(-1.87%)
Oct 11, 2005	7.404	7.439	7.404	7.434	20,918	+0.04(+0.53%)
Oct 10, 2005	7.434	7.439	7.395	7.395	40,228	-0.01(-0.18%)
Oct 07, 2005	7.447	7.447	7.395	7.408	44,366	-0.01(-0.12%)
Oct 06, 2005	7.430	7.456	7.413	7.417	38,848	+0.00(+0.06%)
Oct 05, 2005	7.478	7.478	7.413	7.413	92,639	-0.07(-0.87%)
Oct 04, 2005	7.508	7.548	7.478	7.478	22,068	-0.02(-0.23%)