BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	7.465	7.465	7.395	7.395	39,724	-0.01(-0.12%)
Nov 29, 2005	7.408	7.478	7.400	7.404	70,442	-0.00(-0.06%)
Nov 28, 2005	7.404	7.452	7.361	7.408	186,382	-0.00(-0.06%)
Nov 25, 2005	7.339	7.413	7.322	7.413	14,781	+0.03(+0.35%)
Nov 23, 2005	7.274	7.413	7.231	7.387	67,208	+0.03(+0.47%)
Nov 22, 2005	7.365	7.365	7.313	7.352	37,646	+0.04(+0.60%)
Nov 21, 2005	7.252	7.365	7.252	7.308	33,257	-0.01(-0.13%)
Nov 18, 2005	7.252	7.326	7.252	7.317	60,972	+0.07(+0.96%)
Nov 17, 2005	7.252	7.252	7.170	7.248	55,660	+0.04(+0.54%)
Nov 16, 2005	7.226	7.226	7.157	7.209	27,483	+0.00(+0.00%)
Nov 15, 2005	7.166	7.213	7.058	7.209	49,886	+0.01(+0.18%)
Nov 14, 2005	7.157	7.205	7.119	7.196	40,648	+0.01(+0.12%)
Nov 11, 2005	7.213	7.244	7.101	7.187	46,653	-0.06(-0.78%)
Nov 10, 2005	7.243	7.274	7.218	7.244	59,817	-0.03(-0.48%)
Nov 09, 2005	7.352	7.439	7.252	7.278	41,341	-0.02(-0.30%)
Nov 08, 2005	7.309	7.408	7.274	7.300	113,169	-0.00(-0.06%)
Nov 07, 2005	7.257	7.313	7.252	7.304	91,228	+0.04(+0.54%)
Nov 04, 2005	7.179	7.270	7.166	7.265	68,132	+0.08(+1.08%)
Nov 03, 2005	7.161	7.196	7.149	7.187	49,655	+0.02(+0.30%)
Nov 02, 2005	7.187	7.192	7.166	7.166	70,903	-0.01(-0.18%)
Nov 01, 2005	7.166	7.274	7.161	7.179	66,515	-0.02(-0.24%)
Oct 31, 2005	7.174	7.196	7.153	7.196	44,805	+0.02(+0.30%)
Oct 28, 2005	7.192	7.196	7.174	7.174	29,100	+0.02(+0.30%)
Oct 27, 2005	7.252	7.252	7.153	7.153	81,758	-0.01(-0.18%)
Oct 26, 2005	7.166	7.193	7.131	7.166	34,181	-0.03(-0.42%)
Oct 25, 2005	7.192	7.296	7.187	7.196	53,351	+0.00(+0.06%)
Oct 24, 2005	7.161	7.213	7.161	7.192	41,341	-0.02(-0.24%)
Oct 21, 2005	7.144	7.231	7.118	7.209	58,663	+0.06(+0.91%)
Oct 20, 2005	7.131	7.161	7.114	7.144	17,321	+0.02(+0.30%)
Oct 19, 2005	7.136	7.136	7.058	7.123	52,658	-0.00(-0.06%)
Oct 18, 2005	7.187	7.187	7.101	7.127	24,019	-0.04(-0.54%)
Oct 17, 2005	7.144	7.265	7.140	7.166	41,803	+0.00(+0.00%)
Oct 14, 2005	7.179	7.196	7.144	7.166	41,803	-0.03(-0.36%)
Oct 13, 2005	7.296	7.296	7.136	7.192	31,410	-0.07(-0.95%)
Oct 12, 2005	7.330	7.391	7.252	7.261	67,670	-0.14(-1.87%)
Oct 11, 2005	7.369	7.404	7.369	7.400	21,017	+0.04(+0.53%)
Oct 10, 2005	7.400	7.404	7.361	7.361	40,417	-0.01(-0.18%)
Oct 07, 2005	7.413	7.413	7.361	7.374	44,574	-0.01(-0.12%)
Oct 06, 2005	7.395	7.421	7.378	7.382	39,031	+0.00(+0.06%)
Oct 05, 2005	7.443	7.443	7.378	7.378	93,075	-0.06(-0.87%)
Oct 04, 2005	7.473	7.512	7.443	7.443	22,171	-0.02(-0.23%)
Oct 03, 2005	7.486	7.543	7.460	7.460	30,024	-0.01(-0.12%)
Sep 30, 2005	7.491	7.491	7.452	7.469	16,397	-0.01(-0.17%)
Sep 29, 2005	7.469	7.491	7.452	7.482	66,746	+0.03(+0.35%)
Sep 28, 2005	7.426	7.460	7.404	7.456	85,454	+0.05(+0.64%)
Sep 27, 2005	7.417	7.417	7.395	7.408	41,110	+0.01(+0.18%)
Sep 26, 2005	7.387	7.439	7.378	7.395	48,501	+0.03(+0.35%)
Sep 23, 2005	7.369	7.443	7.369	7.369	80,142	-0.07(-0.93%)
Sep 22, 2005	7.430	7.439	7.404	7.439	102,545	+0.01(+0.17%)
Sep 21, 2005	7.413	7.426	7.395	7.426	21,248	+0.04(+0.53%)
Sep 20, 2005	7.387	7.413	7.274	7.387	27,252	+0.00(+0.00%)
Sep 19, 2005	7.413	7.426	7.387	7.387	17,321	+0.03(+0.35%)
Sep 16, 2005	7.361	7.361	7.361	7.361	43,419	-0.01(-0.18%)
Sep 15, 2005	7.395	7.395	7.369	7.374	30,486	-0.01(-0.18%)
Sep 14, 2005	7.404	7.404	7.382	7.387	48,039	+0.01(+0.12%)
Sep 13, 2005	7.447	7.447	7.378	7.378	93,768	-0.07(-0.99%)
Sep 12, 2005	7.361	7.512	7.361	7.452	61,665	-0.00(-0.06%)
Sep 09, 2005	7.452	7.534	7.413	7.456	63,744	-0.00(-0.06%)
Sep 08, 2005	7.447	7.465	7.408	7.460	65,822	+0.01(+0.17%)
Sep 07, 2005	7.447	7.469	7.434	7.447	23,788	-0.00(-0.06%)
Sep 06, 2005	7.413	7.452	7.404	7.452	60,972	+0.05(+0.70%)
Sep 02, 2005	7.404	7.413	7.365	7.400	54,044	-0.00(-0.06%)