BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	5.869	5.830	5.830	5.830	29,881	-0.02(-0.30%)
Dec 30, 2009	5.812	5.864	5.812	5.847	31,856	-0.00(-0.07%)
Dec 29, 2009	5.790	5.860	5.790	5.851	36,294	+0.03(+0.52%)
Dec 28, 2009	5.743	5.821	5.735	5.821	113,056	+0.07(+1.21%)
Dec 24, 2009	5.738	5.751	5.734	5.751	33,573	+0.01(+0.15%)
Dec 23, 2009	5.712	5.760	5.708	5.743	93,162	+0.03(+0.53%)
Dec 22, 2009	5.743	5.773	5.690	5.712	102,420	-0.06(-1.06%)
Dec 21, 2009	5.777	5.799	5.773	5.773	44,995	+0.00(+0.00%)
Dec 18, 2009	5.812	5.834	5.764	5.773	66,289	-0.08(-1.34%)
Dec 17, 2009	5.847	5.860	5.817	5.851	50,123	+0.01(+0.18%)
Dec 16, 2009	5.799	5.864	5.795	5.841	50,431	+0.02(+0.34%)
Dec 15, 2009	5.921	5.934	5.812	5.821	68,505	-0.11(-1.91%)
Dec 14, 2009	5.917	5.934	5.917	5.934	49,325	-0.01(-0.22%)
Dec 11, 2009	5.986	5.995	5.895	5.947	140,798	-0.05(-0.80%)
Dec 10, 2009	5.960	5.999	5.934	5.995	97,642	+0.07(+1.25%)
Dec 09, 2009	5.917	5.951	5.917	5.921	69,937	-0.01(-0.15%)
Dec 08, 2009	5.786	6.112	5.777	5.930	194,084	+0.12(+2.10%)
Dec 07, 2009	5.799	5.808	5.795	5.808	49,139	+0.00(+0.07%)
Dec 04, 2009	5.760	5.873	5.756	5.804	158,888	+0.00(+0.00%)
Dec 03, 2009	5.738	5.804	5.738	5.804	46,976	+0.08(+1.37%)
Dec 02, 2009	5.669	5.738	5.669	5.725	49,734	+0.07(+1.31%)
Dec 01, 2009	5.695	5.804	5.651	5.651	215,065	-0.03(-0.54%)
Nov 30, 2009	5.638	5.695	5.638	5.682	95,361	+0.03(+0.46%)
Nov 27, 2009	5.612	5.656	5.612	5.656	68,348	+0.01(+0.23%)
Nov 25, 2009	5.643	5.647	5.626	5.643	17,492	+0.02(+0.39%)
Nov 24, 2009	5.634	5.647	5.598	5.621	97,200	-0.02(-0.31%)
Nov 23, 2009	5.608	5.638	5.608	5.638	34,649	+0.03(+0.54%)
Nov 20, 2009	5.630	5.656	5.569	5.608	63,432	-0.03(-0.54%)
Nov 19, 2009	5.560	5.647	5.560	5.638	54,895	+0.02(+0.31%)
Nov 18, 2009	5.616	5.634	5.603	5.621	38,198	+0.01(+0.16%)
Nov 17, 2009	5.634	5.651	5.590	5.612	69,481	-0.01(-0.23%)
Nov 16, 2009	5.608	5.634	5.608	5.625	37,352	+0.01(+0.23%)
Nov 13, 2009	5.599	5.616	5.582	5.612	65,491	+0.03(+0.62%)
Nov 12, 2009	5.656	5.699	5.521	5.577	156,276	-0.13(-2.29%)
Nov 11, 2009	5.773	5.804	5.699	5.708	87,581	-0.09(-1.58%)
Nov 10, 2009	5.808	5.834	5.786	5.799	99,722	-0.04(-0.67%)
Nov 09, 2009	5.856	5.873	5.808	5.838	114,743	-0.02(-0.30%)
Nov 06, 2009	5.904	5.925	5.856	5.856	72,534	-0.05(-0.88%)
Nov 05, 2009	5.947	5.986	5.895	5.908	87,447	-0.06(-0.95%)
Nov 04, 2009	5.908	5.973	5.908	5.965	47,095	+0.07(+1.26%)
Nov 03, 2009	5.912	5.943	5.856	5.891	94,913	-0.01(-0.22%)
Nov 02, 2009	5.938	5.938	5.904	5.904	55,603	+0.00(+0.07%)
Oct 30, 2009	5.925	5.956	5.882	5.899	51,580	-0.05(-0.80%)
Oct 29, 2009	5.882	5.957	5.882	5.947	83,390	+0.03(+0.51%)
Oct 28, 2009	5.917	5.991	5.912	5.917	120,444	+0.00(+0.07%)
Oct 27, 2009	5.873	5.917	5.843	5.912	160,191	-0.03(-0.59%)
Oct 26, 2009	5.925	6.004	5.899	5.947	81,871	-0.02(-0.29%)
Oct 23, 2009	5.960	5.978	5.951	5.965	117,249	+0.06(+1.02%)
Oct 22, 2009	5.965	5.969	5.891	5.904	74,249	-0.04(-0.72%)
Oct 21, 2009	5.825	5.958	5.825	5.947	197,477	+0.13(+2.27%)
Oct 20, 2009	5.747	5.820	5.734	5.815	88,725	+0.12(+2.03%)
Oct 19, 2009	5.664	5.763	5.660	5.699	84,130	+0.04(+0.69%)
Oct 16, 2009	5.477	5.660	5.477	5.660	257,286	+0.23(+4.33%)
Oct 15, 2009	5.625	5.751	5.425	5.425	620,446	-0.27(-4.81%)
Oct 14, 2009	5.851	5.851	5.621	5.699	194,350	-0.17(-2.86%)
Oct 13, 2009	5.751	5.895	5.712	5.867	145,940	+0.05(+0.87%)
Oct 12, 2009	5.938	6.008	5.725	5.817	273,758	-0.17(-2.90%)
Oct 09, 2009	6.125	6.134	5.986	5.991	146,553	-0.12(-1.92%)
Oct 08, 2009	6.134	6.139	6.104	6.108	70,166	-0.03(-0.43%)
Oct 07, 2009	6.130	6.152	6.104	6.134	107,634	-0.01(-0.21%)
Oct 06, 2009	6.191	6.191	6.117	6.147	131,006	-0.04(-0.63%)
Oct 05, 2009	6.104	6.191	6.099	6.186	76,423	+0.07(+1.21%)
Oct 02, 2009	6.099	6.134	6.096	6.112	37,924	+0.02(+0.29%)