BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	7.261	7.265	7.222	7.244	33,099	-0.03(-0.36%)
Sep 27, 2007	7.091	7.283	7.091	7.270	54,017	+0.20(+2.83%)
Sep 26, 2007	7.104	7.126	7.039	7.070	25,744	-0.01(-0.12%)
Sep 25, 2007	7.104	7.143	7.026	7.078	37,926	-0.04(-0.55%)
Sep 24, 2007	7.152	7.152	7.065	7.117	32,410	-0.03(-0.49%)
Sep 21, 2007	7.130	7.174	7.061	7.152	62,981	+0.03(+0.49%)
Sep 20, 2007	7.109	7.135	7.078	7.117	38,156	-0.03(-0.49%)
Sep 19, 2007	7.222	7.226	7.117	7.152	83,898	-0.05(-0.67%)
Sep 18, 2007	7.117	7.220	7.117	7.200	63,441	+0.10(+1.47%)
Sep 17, 2007	7.078	7.122	7.074	7.096	37,696	-0.04(-0.55%)
Sep 14, 2007	7.135	7.178	7.113	7.135	47,121	-0.07(-0.91%)
Sep 13, 2007	7.300	7.300	7.187	7.200	27,813	-0.12(-1.61%)
Sep 12, 2007	7.396	7.400	7.296	7.318	75,164	-0.08(-1.06%)
Sep 11, 2007	7.383	7.409	7.365	7.396	45,512	+0.06(+0.77%)
Sep 10, 2007	7.274	7.370	7.274	7.339	43,673	+0.09(+1.20%)
Sep 07, 2007	7.196	7.274	7.187	7.252	39,306	+0.05(+0.72%)
Sep 06, 2007	7.135	7.209	7.135	7.200	41,604	+0.05(+0.73%)
Sep 05, 2007	7.122	7.152	7.078	7.148	85,737	-0.01(-0.12%)
Sep 04, 2007	7.135	7.178	7.130	7.157	29,651	+0.05(+0.69%)
Aug 31, 2007	7.083	7.170	7.065	7.108	34,249	+0.06(+0.85%)
Aug 30, 2007	7.000	7.091	6.943	7.048	29,651	+0.04(+0.56%)
Aug 29, 2007	6.952	7.087	6.952	7.009	84,818	+0.03(+0.50%)
Aug 28, 2007	7.026	7.026	6.974	6.974	30,801	-0.05(-0.74%)
Aug 27, 2007	6.935	7.122	6.909	7.026	161,591	+0.10(+1.38%)
Aug 24, 2007	6.961	6.978	6.922	6.930	56,545	-0.02(-0.25%)
Aug 23, 2007	6.935	6.969	6.913	6.948	79,531	+0.00(+0.06%)
Aug 22, 2007	6.830	6.948	6.822	6.943	95,621	+0.09(+1.33%)
Aug 21, 2007	6.634	6.852	6.634	6.852	167,797	+0.22(+3.28%)
Aug 20, 2007	6.608	6.634	6.587	6.634	98,379	+0.02(+0.33%)
Aug 17, 2007	6.295	6.613	6.295	6.613	108,953	+0.40(+6.52%)
Aug 16, 2007	6.613	6.613	6.086	6.208	318,815	-0.44(-6.55%)
Aug 15, 2007	6.896	6.910	6.643	6.643	212,850	-0.30(-4.26%)
Aug 14, 2007	7.043	7.056	6.939	6.939	57,464	-0.13(-1.85%)
Aug 13, 2007	7.043	7.074	7.043	7.070	26,204	-0.02(-0.25%)
Aug 10, 2007	7.157	7.157	7.061	7.087	42,064	-0.10(-1.39%)
Aug 09, 2007	7.191	7.191	7.148	7.187	33,789	+0.00(+0.00%)
Aug 08, 2007	7.213	7.222	7.157	7.187	56,545	-0.05(-0.72%)
Aug 07, 2007	7.244	7.257	7.204	7.239	16,549	-0.03(-0.36%)
Aug 06, 2007	7.252	7.265	7.226	7.265	25,054	+0.02(+0.28%)
Aug 03, 2007	7.265	7.265	7.244	7.245	11,492	-0.02(-0.28%)
Aug 02, 2007	7.222	7.278	7.196	7.265	107,574	+0.05(+0.66%)
Aug 01, 2007	7.239	7.239	7.178	7.217	29,422	-0.02(-0.30%)
Jul 31, 2007	7.265	7.287	7.217	7.239	42,524	+0.01(+0.18%)
Jul 30, 2007	7.200	7.248	7.178	7.226	48,270	+0.03(+0.42%)
Jul 27, 2007	7.122	7.196	7.056	7.196	49,879	+0.13(+1.78%)
Jul 26, 2007	7.187	7.200	6.961	7.070	162,280	-0.14(-1.93%)
Jul 25, 2007	7.183	7.222	7.183	7.209	36,317	+0.02(+0.30%)
Jul 24, 2007	7.274	7.274	7.183	7.187	60,453	-0.06(-0.84%)
Jul 23, 2007	7.231	7.287	7.217	7.248	50,798	+0.02(+0.30%)
Jul 20, 2007	7.244	7.252	7.226	7.226	10,113	+0.00(+0.00%)
Jul 19, 2007	7.209	7.283	7.209	7.226	64,590	-0.03(-0.36%)
Jul 18, 2007	7.287	7.300	7.248	7.252	34,708	-0.04(-0.60%)
Jul 17, 2007	7.296	7.296	7.261	7.296	48,730	+0.02(+0.24%)
Jul 16, 2007	7.239	7.283	7.235	7.278	33,099	+0.03(+0.36%)
Jul 13, 2007	7.278	7.304	7.239	7.252	71,486	-0.04(-0.60%)
Jul 12, 2007	7.344	7.344	7.291	7.296	59,993	-0.06(-0.83%)
Jul 11, 2007	7.331	7.370	7.331	7.357	76,083	+0.01(+0.18%)
Jul 10, 2007	7.318	7.370	7.313	7.344	45,282	+0.04(+0.54%)
Jul 09, 2007	7.274	7.304	7.265	7.304	46,201	+0.03(+0.48%)
Jul 06, 2007	7.278	7.304	7.270	7.270	61,142	-0.03(-0.36%)
Jul 05, 2007	7.361	7.365	7.296	7.296	42,753	-0.07(-0.94%)
Jul 03, 2007	7.361	7.413	7.335	7.365	59,763	+0.01(+0.18%)