BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	7.248	7.331	7.248	7.322	73,555	+0.09(+1.20%)
Jun 28, 2007	7.222	7.265	7.222	7.235	29,192	+0.01(+0.12%)
Jun 27, 2007	7.200	7.239	7.196	7.226	98,150	+0.01(+0.18%)
Jun 26, 2007	7.209	7.231	7.196	7.213	44,362	+0.01(+0.18%)
Jun 25, 2007	7.187	7.244	7.183	7.200	80,680	+0.01(+0.12%)
Jun 22, 2007	7.213	7.248	7.178	7.191	40,915	-0.01(-0.18%)
Jun 21, 2007	7.130	7.244	7.130	7.204	268,476	+0.09(+1.22%)
Jun 20, 2007	7.183	7.196	7.113	7.117	108,493	-0.08(-1.15%)
Jun 19, 2007	7.204	7.239	7.148	7.200	137,226	+0.00(+0.00%)
Jun 18, 2007	7.252	7.278	7.178	7.200	115,389	-0.04(-0.54%)
Jun 15, 2007	7.231	7.244	7.183	7.239	65,280	+0.04(+0.60%)
Jun 14, 2007	7.265	7.265	7.135	7.196	71,486	+0.07(+1.04%)
Jun 13, 2007	7.135	7.161	7.004	7.122	172,624	+0.03(+0.43%)
Jun 12, 2007	7.078	7.213	7.026	7.091	198,598	-0.07(-1.03%)
Jun 11, 2007	7.213	7.226	7.104	7.165	89,185	-0.03(-0.36%)
Jun 08, 2007	7.287	7.313	7.061	7.191	199,748	-0.10(-1.31%)
Jun 07, 2007	7.365	7.391	7.161	7.287	170,555	-0.08(-1.12%)
Jun 06, 2007	7.352	7.370	7.274	7.370	95,161	+0.05(+0.65%)
Jun 05, 2007	7.309	7.374	7.291	7.322	140,214	+0.05(+0.66%)
Jun 04, 2007	7.200	7.304	7.200	7.274	270,085	+0.09(+1.27%)
Jun 01, 2007	7.104	7.204	7.087	7.183	306,402	-0.03(-0.42%)
May 31, 2007	7.274	7.283	7.035	7.213	395,128	-0.07(-1.01%)
May 30, 2007	7.270	7.304	7.226	7.287	156,764	+0.01(+0.12%)
May 29, 2007	7.357	7.370	7.222	7.278	259,511	-0.09(-1.24%)
May 25, 2007	7.587	7.526	7.335	7.370	250,547	+0.00(+0.00%)
May 24, 2007	7.609	7.505	7.209	7.370	904,957	-0.11(-1.51%)
May 23, 2007	8.027	8.027	7.461	7.483	1,063,100	-0.58(-7.23%)
May 22, 2007	8.231	8.248	8.066	8.066	164,809	-0.18(-2.16%)
May 21, 2007	8.253	8.270	8.227	8.244	74,934	-0.01(-0.11%)
May 18, 2007	8.270	8.279	8.249	8.253	37,696	-0.01(-0.08%)
May 17, 2007	8.296	8.318	8.257	8.260	71,026	-0.03(-0.39%)
May 16, 2007	8.275	8.340	8.257	8.292	34,019	+0.00(+0.05%)
May 15, 2007	8.275	8.296	8.275	8.288	13,791	-0.00(-0.05%)
May 14, 2007	8.314	8.331	8.266	8.292	21,147	-0.02(-0.21%)
May 11, 2007	8.266	8.340	8.257	8.309	50,798	-0.03(-0.37%)
May 10, 2007	8.344	8.353	8.301	8.340	25,054	-0.01(-0.10%)
May 09, 2007	8.336	8.349	8.309	8.349	22,066	+0.01(+0.16%)
May 08, 2007	8.327	8.336	8.322	8.336	10,113	+0.03(+0.37%)
May 07, 2007	8.283	8.322	8.279	8.305	15,400	-0.02(-0.26%)
May 04, 2007	8.279	8.327	8.279	8.327	17,239	+0.01(+0.10%)
May 03, 2007	8.353	8.353	8.270	8.318	29,422	+0.02(+0.21%)
May 02, 2007	8.292	8.305	8.270	8.301	28,042	+0.01(+0.16%)
May 01, 2007	8.275	8.288	8.266	8.288	12,412	+0.03(+0.37%)
Apr 30, 2007	8.292	8.353	8.227	8.257	86,197	-0.03(-0.32%)
Apr 27, 2007	8.235	8.292	8.235	8.283	17,239	+0.04(+0.48%)
Apr 26, 2007	8.205	8.262	8.205	8.244	38,616	-0.01(-0.16%)
Apr 25, 2007	8.222	8.262	8.205	8.257	38,616	+0.03(+0.36%)
Apr 24, 2007	8.262	8.266	8.196	8.227	49,419	-0.03(-0.36%)
Apr 23, 2007	8.244	8.257	8.209	8.257	27,813	+0.01(+0.16%)
Apr 20, 2007	8.205	8.257	8.188	8.244	48,500	-0.03(-0.33%)
Apr 19, 2007	8.253	8.283	8.179	8.271	53,097	+0.05(+0.60%)
Apr 18, 2007	8.196	8.222	8.175	8.222	22,756	+0.05(+0.59%)
Apr 17, 2007	8.175	8.222	8.170	8.175	24,594	-0.04(-0.53%)
Apr 16, 2007	8.222	8.222	8.166	8.218	38,846	+0.01(+0.16%)
Apr 13, 2007	8.196	8.222	8.179	8.205	28,732	+0.01(+0.16%)
Apr 12, 2007	8.227	8.266	8.192	8.192	70,107	-0.10(-1.21%)
Apr 11, 2007	8.222	8.292	8.222	8.292	91,484	+0.05(+0.58%)
Apr 10, 2007	8.262	8.262	8.214	8.244	15,400	-0.02(-0.26%)
Apr 09, 2007	8.275	8.275	8.205	8.266	30,801	-0.01(-0.11%)
Apr 05, 2007	8.244	8.275	8.222	8.275	37,007	+0.03(+0.42%)
Apr 04, 2007	8.262	8.262	8.205	8.240	57,924	-0.02(-0.21%)
Apr 03, 2007	8.235	8.301	8.227	8.257	16,090	-0.01(-0.16%)