BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	5.841	5.802	5.802	5.802	30,022	-0.02(-0.30%)
Dec 30, 2009	5.785	5.837	5.785	5.820	32,006	-0.00(-0.07%)
Dec 29, 2009	5.763	5.833	5.763	5.824	36,465	+0.03(+0.52%)
Dec 28, 2009	5.716	5.794	5.708	5.794	113,588	+0.07(+1.21%)
Dec 24, 2009	5.711	5.724	5.707	5.724	33,731	+0.01(+0.15%)
Dec 23, 2009	5.685	5.733	5.681	5.716	93,600	+0.03(+0.53%)
Dec 22, 2009	5.716	5.746	5.664	5.685	102,902	-0.06(-1.05%)
Dec 21, 2009	5.750	5.772	5.746	5.746	45,206	+0.00(+0.00%)
Dec 18, 2009	5.785	5.807	5.737	5.746	66,601	-0.08(-1.34%)
Dec 17, 2009	5.820	5.833	5.789	5.824	50,359	+0.01(+0.18%)
Dec 16, 2009	5.772	5.837	5.768	5.813	50,668	+0.02(+0.34%)
Dec 15, 2009	5.893	5.906	5.785	5.794	68,827	-0.11(-1.91%)
Dec 14, 2009	5.889	5.906	5.889	5.906	49,557	-0.01(-0.22%)
Dec 11, 2009	5.958	5.967	5.867	5.919	141,460	-0.05(-0.80%)
Dec 10, 2009	5.932	5.971	5.906	5.967	98,101	+0.07(+1.25%)
Dec 09, 2009	5.889	5.924	5.889	5.893	70,266	-0.01(-0.15%)
Dec 08, 2009	5.759	6.084	5.750	5.902	194,997	+0.12(+2.10%)
Dec 07, 2009	5.772	5.781	5.768	5.781	49,370	+0.00(+0.07%)
Dec 04, 2009	5.733	5.846	5.729	5.776	159,635	+0.00(+0.00%)
Dec 03, 2009	5.711	5.776	5.711	5.776	47,197	+0.08(+1.37%)
Dec 02, 2009	5.642	5.711	5.642	5.698	49,968	+0.07(+1.31%)
Dec 01, 2009	5.668	5.776	5.625	5.625	216,077	-0.03(-0.54%)
Nov 30, 2009	5.612	5.668	5.612	5.655	95,810	+0.03(+0.46%)
Nov 27, 2009	5.586	5.629	5.586	5.629	68,670	+0.01(+0.23%)
Nov 25, 2009	5.616	5.620	5.599	5.616	17,574	+0.02(+0.39%)
Nov 24, 2009	5.607	5.620	5.572	5.595	97,658	-0.02(-0.31%)
Nov 23, 2009	5.582	5.612	5.582	5.612	34,812	+0.03(+0.54%)
Nov 20, 2009	5.603	5.629	5.543	5.582	63,730	-0.03(-0.54%)
Nov 19, 2009	5.534	5.620	5.534	5.612	55,153	+0.02(+0.31%)
Nov 18, 2009	5.590	5.607	5.577	5.595	38,377	+0.01(+0.16%)
Nov 17, 2009	5.607	5.625	5.564	5.586	69,808	-0.01(-0.23%)
Nov 16, 2009	5.582	5.608	5.582	5.599	37,527	+0.01(+0.23%)
Nov 13, 2009	5.573	5.590	5.556	5.586	65,799	+0.03(+0.62%)
Nov 12, 2009	5.629	5.672	5.495	5.551	157,012	-0.13(-2.29%)
Nov 11, 2009	5.746	5.776	5.672	5.681	87,993	-0.09(-1.58%)
Nov 10, 2009	5.781	5.807	5.759	5.772	100,191	-0.04(-0.67%)
Nov 09, 2009	5.828	5.846	5.781	5.811	115,283	-0.02(-0.30%)
Nov 06, 2009	5.876	5.898	5.828	5.828	72,875	-0.05(-0.88%)
Nov 05, 2009	5.919	5.958	5.867	5.880	87,859	-0.06(-0.95%)
Nov 04, 2009	5.880	5.945	5.880	5.937	47,317	+0.07(+1.26%)
Nov 03, 2009	5.885	5.915	5.828	5.863	95,360	-0.01(-0.22%)
Nov 02, 2009	5.911	5.911	5.876	5.876	55,864	+0.00(+0.07%)
Oct 30, 2009	5.898	5.928	5.854	5.872	51,823	-0.05(-0.80%)
Oct 29, 2009	5.854	5.929	5.854	5.919	83,783	+0.03(+0.51%)
Oct 28, 2009	5.889	5.963	5.885	5.889	121,010	+0.00(+0.07%)
Oct 27, 2009	5.846	5.889	5.815	5.885	160,945	-0.03(-0.59%)
Oct 26, 2009	5.898	5.976	5.872	5.919	82,256	-0.02(-0.29%)
Oct 23, 2009	5.932	5.950	5.924	5.937	117,800	+0.06(+1.02%)
Oct 22, 2009	5.937	5.941	5.863	5.877	74,598	-0.04(-0.72%)
Oct 21, 2009	5.798	5.930	5.798	5.919	198,406	+0.13(+2.27%)
Oct 20, 2009	5.720	5.793	5.707	5.788	89,143	+0.12(+2.03%)
Oct 19, 2009	5.638	5.736	5.633	5.672	84,526	+0.04(+0.69%)
Oct 16, 2009	5.452	5.633	5.452	5.633	258,497	+0.23(+4.33%)
Oct 15, 2009	5.599	5.724	5.400	5.400	623,366	-0.27(-4.81%)
Oct 14, 2009	5.824	5.824	5.595	5.672	195,265	-0.17(-2.86%)
Oct 13, 2009	5.724	5.867	5.685	5.840	146,626	+0.05(+0.87%)
Oct 12, 2009	5.911	5.980	5.698	5.789	275,046	-0.17(-2.90%)
Oct 09, 2009	6.097	6.105	5.958	5.963	147,243	-0.12(-1.92%)
Oct 08, 2009	6.105	6.110	6.075	6.079	70,497	-0.03(-0.43%)
Oct 07, 2009	6.101	6.123	6.075	6.105	108,140	-0.01(-0.21%)
Oct 06, 2009	6.162	6.162	6.088	6.118	131,622	-0.04(-0.63%)
Oct 05, 2009	6.075	6.162	6.071	6.157	76,783	+0.07(+1.21%)
Oct 02, 2009	6.071	6.105	6.067	6.084	38,103	+0.02(+0.29%)