BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	5.521	5.533	5.482	5.511	48,175	-0.01(-0.18%)
Aug 28, 2009	5.512	5.521	5.482	5.521	19,818	+0.03(+0.55%)
Aug 27, 2009	5.464	5.508	5.456	5.490	31,384	+0.01(+0.24%)
Aug 26, 2009	5.412	5.495	5.412	5.477	43,369	+0.04(+0.80%)
Aug 25, 2009	5.404	5.495	5.404	5.434	44,533	+0.00(+0.00%)
Aug 24, 2009	5.404	5.473	5.399	5.434	67,568	+0.06(+1.13%)
Aug 21, 2009	5.378	5.412	5.334	5.373	36,158	-0.03(-0.64%)
Aug 20, 2009	5.421	5.447	5.347	5.408	66,266	-0.03(-0.56%)
Aug 19, 2009	5.464	5.464	5.395	5.438	26,617	-0.01(-0.24%)
Aug 18, 2009	5.430	5.464	5.421	5.451	40,708	+0.04(+0.72%)
Aug 17, 2009	5.382	5.521	5.382	5.412	97,611	+0.02(+0.32%)
Aug 14, 2009	5.339	5.425	5.339	5.395	31,895	+0.02(+0.40%)
Aug 13, 2009	5.339	5.447	5.326	5.373	61,134	+0.03(+0.57%)
Aug 12, 2009	5.369	5.391	5.334	5.343	30,971	-0.03(-0.48%)
Aug 11, 2009	5.412	5.412	5.360	5.369	36,560	-0.02(-0.32%)
Aug 10, 2009	5.369	5.447	5.365	5.386	52,441	+0.04(+0.73%)
Aug 07, 2009	5.417	5.417	5.317	5.347	82,982	-0.07(-1.25%)
Aug 06, 2009	5.352	5.464	5.304	5.415	64,975	+0.09(+1.76%)
Aug 05, 2009	5.473	5.473	5.321	5.321	52,311	-0.08(-1.52%)
Aug 04, 2009	5.326	5.447	5.326	5.404	55,642	+0.09(+1.65%)
Aug 03, 2009	5.291	5.317	5.275	5.316	28,721	+0.04(+0.80%)
Jul 31, 2009	5.330	5.330	5.256	5.274	49,464	-0.03(-0.57%)
Jul 30, 2009	5.308	5.334	5.291	5.304	68,698	+0.00(+0.00%)
Jul 29, 2009	5.278	5.425	5.278	5.304	50,625	+0.02(+0.33%)
Jul 28, 2009	5.378	5.378	5.178	5.287	35,435	-0.06(-1.13%)
Jul 27, 2009	5.282	5.378	5.152	5.347	20,199	+0.09(+1.65%)
Jul 24, 2009	5.334	5.334	5.243	5.261	642	-0.01(-0.16%)
Jul 23, 2009	5.369	5.391	5.269	5.269	61,423	-0.09(-1.70%)
Jul 22, 2009	5.356	5.360	5.334	5.360	21,728	+0.02(+0.32%)
Jul 21, 2009	5.308	5.343	5.308	5.343	13,141	+0.01(+0.14%)
Jul 20, 2009	5.339	5.339	5.300	5.336	13,164	+0.01(+0.19%)
Jul 17, 2009	5.356	5.369	5.317	5.326	24,250	-0.04(-0.73%)
Jul 16, 2009	5.352	5.369	5.316	5.365	57,827	+0.04(+0.81%)
Jul 15, 2009	5.365	5.365	5.300	5.321	54,300	-0.03(-0.49%)
Jul 14, 2009	5.304	5.351	5.264	5.347	34,382	+0.04(+0.67%)
Jul 13, 2009	5.369	5.369	5.304	5.312	49,935	-0.04(-0.74%)
Jul 10, 2009	5.248	5.412	5.248	5.352	50,404	+0.07(+1.31%)
Jul 09, 2009	5.191	5.287	5.191	5.282	34,779	+0.09(+1.67%)
Jul 08, 2009	5.152	5.217	5.152	5.196	51,995	+0.04(+0.76%)
Jul 07, 2009	5.196	5.239	5.122	5.157	126,292	+0.08(+1.66%)
Jul 06, 2009	4.962	5.109	4.957	5.073	72,248	+0.02(+0.30%)
Jul 02, 2009	5.057	5.161	5.014	5.057	37,232	+0.02(+0.34%)
Jul 01, 2009	5.088	5.088	5.040	5.040	57,910	-0.00(-0.09%)
Jun 30, 2009	5.083	5.096	5.014	5.044	83,407	-0.01(-0.26%)
Jun 29, 2009	5.057	5.096	5.036	5.057	71,213	-0.02(-0.34%)
Jun 26, 2009	5.105	5.109	5.031	5.075	23,790	+0.00(+0.08%)
Jun 25, 2009	5.152	5.178	5.031	5.070	111,730	-0.06(-1.26%)
Jun 24, 2009	5.122	5.139	5.114	5.135	16,529	+0.04(+0.76%)
Jun 23, 2009	5.131	5.139	5.092	5.096	89,701	-0.01(-0.25%)
Jun 22, 2009	5.152	5.191	5.076	5.109	46,644	-0.05(-1.01%)
Jun 19, 2009	5.187	5.187	5.070	5.161	51,697	+0.03(+0.59%)
Jun 18, 2009	5.014	5.144	5.005	5.131	60,055	+0.10(+2.07%)
Jun 17, 2009	4.932	5.027	4.897	5.027	68,093	+0.13(+2.56%)
Jun 16, 2009	4.940	4.958	4.854	4.901	70,245	+0.00(+0.00%)
Jun 15, 2009	5.062	5.062	4.880	4.901	65,564	-0.12(-2.33%)
Jun 12, 2009	5.131	5.131	4.949	5.018	132,881	-0.12(-2.36%)
Jun 11, 2009	5.217	5.304	5.139	5.139	79,204	-0.09(-1.66%)
Jun 10, 2009	5.295	5.326	5.178	5.226	85,218	-0.00(-0.08%)
Jun 09, 2009	5.265	5.317	5.226	5.230	44,385	-0.01(-0.10%)
Jun 08, 2009	5.304	5.317	5.226	5.236	28,373	-0.05(-0.89%)
Jun 05, 2009	5.499	5.499	5.282	5.282	72,541	-0.05(-0.97%)
Jun 04, 2009	5.187	5.391	5.152	5.334	85,077	+0.16(+3.10%)
Jun 03, 2009	5.101	5.174	5.031	5.174	86,151	+0.07(+1.44%)
Jun 02, 2009	5.010	5.101	5.005	5.101	184,950	+0.13(+2.52%)