BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.777	7.777	7.729	7.751	18,013	-0.00(-0.06%)
Dec 29, 2005	7.729	7.786	7.708	7.755	33,255	+0.07(+0.90%)
Dec 28, 2005	7.708	7.755	7.669	7.686	70,898	+0.02(+0.28%)
Dec 27, 2005	7.699	7.699	7.578	7.664	59,120	+0.07(+0.97%)
Dec 23, 2005	7.539	7.608	7.517	7.591	19,860	+0.01(+0.17%)
Dec 22, 2005	7.534	7.608	7.495	7.578	37,643	+0.07(+0.92%)
Dec 21, 2005	7.500	7.539	7.495	7.508	28,636	-0.01(-0.17%)
Dec 20, 2005	7.448	7.521	7.435	7.521	20,784	+0.11(+1.52%)
Dec 19, 2005	7.404	7.409	7.404	7.409	9,468	-0.04(-0.52%)
Dec 16, 2005	7.404	7.448	7.404	7.448	9,930	+0.02(+0.29%)
Dec 15, 2005	7.426	7.474	7.404	7.426	39,490	+0.00(+0.00%)
Dec 14, 2005	7.448	7.491	7.391	7.426	51,730	+0.03(+0.47%)
Dec 13, 2005	7.353	7.396	7.344	7.391	52,654	-0.02(-0.29%)
Dec 12, 2005	7.391	7.469	7.378	7.413	22,170	-0.02(-0.29%)
Dec 09, 2005	7.448	7.448	7.374	7.435	44,571	+0.03(+0.41%)
Dec 08, 2005	7.374	7.452	7.331	7.404	71,822	+0.03(+0.35%)
Dec 07, 2005	7.435	7.435	7.361	7.378	51,499	-0.06(-0.81%)
Dec 06, 2005	7.448	7.448	7.400	7.439	11,778	+0.02(+0.23%)
Dec 05, 2005	7.461	7.461	7.361	7.422	63,739	+0.00(+0.06%)
Dec 02, 2005	7.430	7.452	7.366	7.417	19,399	+0.03(+0.41%)
Dec 01, 2005	7.469	7.534	7.361	7.387	53,116	-0.01(-0.12%)
Nov 30, 2005	7.465	7.465	7.396	7.396	39,721	-0.01(-0.12%)
Nov 29, 2005	7.409	7.478	7.400	7.404	70,437	-0.00(-0.06%)
Nov 28, 2005	7.404	7.452	7.361	7.409	186,369	-0.00(-0.06%)
Nov 25, 2005	7.340	7.413	7.322	7.413	14,780	+0.03(+0.35%)
Nov 23, 2005	7.275	7.413	7.231	7.387	67,203	+0.03(+0.47%)
Nov 22, 2005	7.366	7.366	7.314	7.353	37,643	+0.04(+0.60%)
Nov 21, 2005	7.253	7.366	7.253	7.309	33,255	-0.01(-0.13%)
Nov 18, 2005	7.253	7.327	7.253	7.318	60,968	+0.07(+0.96%)
Nov 17, 2005	7.253	7.253	7.171	7.249	55,656	+0.04(+0.54%)
Nov 16, 2005	7.227	7.227	7.158	7.210	27,482	+0.00(+0.00%)
Nov 15, 2005	7.166	7.214	7.058	7.210	49,883	+0.01(+0.18%)
Nov 14, 2005	7.158	7.205	7.119	7.197	40,645	+0.01(+0.12%)
Nov 11, 2005	7.214	7.244	7.101	7.188	46,650	-0.06(-0.78%)
Nov 10, 2005	7.244	7.275	7.218	7.244	59,813	-0.03(-0.48%)
Nov 09, 2005	7.353	7.439	7.253	7.279	41,338	-0.02(-0.30%)
Nov 08, 2005	7.309	7.409	7.275	7.301	113,161	-0.00(-0.06%)
Nov 07, 2005	7.257	7.314	7.253	7.305	91,221	+0.04(+0.54%)
Nov 04, 2005	7.179	7.270	7.166	7.266	68,127	+0.08(+1.08%)
Nov 03, 2005	7.162	7.197	7.149	7.188	49,652	+0.02(+0.30%)
Nov 02, 2005	7.188	7.192	7.166	7.166	70,898	-0.01(-0.18%)
Nov 01, 2005	7.166	7.275	7.162	7.179	66,511	-0.02(-0.24%)
Oct 31, 2005	7.175	7.197	7.153	7.197	44,802	+0.02(+0.30%)
Oct 28, 2005	7.192	7.197	7.175	7.175	29,098	+0.02(+0.30%)
Oct 27, 2005	7.253	7.253	7.153	7.153	81,753	-0.01(-0.18%)
Oct 26, 2005	7.166	7.193	7.132	7.166	34,179	-0.03(-0.42%)
Oct 25, 2005	7.192	7.296	7.188	7.197	53,347	+0.00(+0.06%)
Oct 24, 2005	7.162	7.214	7.162	7.192	41,338	-0.02(-0.24%)
Oct 21, 2005	7.145	7.231	7.119	7.210	58,659	+0.06(+0.91%)
Oct 20, 2005	7.132	7.162	7.114	7.145	17,320	+0.02(+0.30%)
Oct 19, 2005	7.136	7.136	7.058	7.123	52,654	-0.00(-0.06%)
Oct 18, 2005	7.188	7.188	7.101	7.127	24,017	-0.04(-0.54%)
Oct 17, 2005	7.145	7.266	7.140	7.166	41,800	+0.00(+0.00%)
Oct 14, 2005	7.179	7.197	7.145	7.166	41,800	-0.03(-0.36%)
Oct 13, 2005	7.296	7.296	7.136	7.192	31,408	-0.07(-0.95%)
Oct 12, 2005	7.331	7.391	7.253	7.262	67,665	-0.14(-1.87%)
Oct 11, 2005	7.370	7.404	7.370	7.400	21,015	+0.04(+0.53%)
Oct 10, 2005	7.400	7.404	7.361	7.361	40,414	-0.01(-0.18%)
Oct 07, 2005	7.413	7.413	7.361	7.374	44,571	-0.01(-0.12%)
Oct 06, 2005	7.396	7.422	7.378	7.383	39,029	+0.00(+0.06%)
Oct 05, 2005	7.443	7.443	7.378	7.378	93,069	-0.06(-0.87%)
Oct 04, 2005	7.474	7.513	7.443	7.443	22,170	-0.02(-0.23%)