BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.699	7.777	7.664	7.773	75,517	+0.07(+0.96%)
Jan 30, 2006	7.699	7.699	7.630	7.699	53,578	-0.03(-0.34%)
Jan 27, 2006	7.634	7.747	7.625	7.725	76,672	+0.10(+1.36%)
Jan 26, 2006	7.508	7.634	7.478	7.621	81,291	+0.10(+1.38%)
Jan 25, 2006	7.534	7.534	7.465	7.517	67,203	+0.00(+0.06%)
Jan 24, 2006	7.478	7.534	7.478	7.513	34,179	+0.02(+0.23%)
Jan 23, 2006	7.491	7.495	7.474	7.495	25,634	+0.01(+0.17%)
Jan 20, 2006	7.469	7.508	7.469	7.482	25,403	-0.01(-0.12%)
Jan 19, 2006	7.417	7.491	7.417	7.491	41,569	+0.07(+0.93%)
Jan 18, 2006	7.391	7.422	7.391	7.422	61,199	-0.00(-0.06%)
Jan 17, 2006	7.452	7.452	7.392	7.426	49,421	-0.02(-0.29%)
Jan 13, 2006	7.686	7.686	7.426	7.448	161,427	-0.25(-3.21%)
Jan 12, 2006	7.716	7.773	7.612	7.695	101,383	-0.11(-1.44%)
Jan 11, 2006	7.798	7.816	7.760	7.807	38,798	+0.03(+0.33%)
Jan 10, 2006	7.794	7.816	7.738	7.781	74,132	-0.01(-0.17%)
Jan 09, 2006	7.755	7.829	7.751	7.794	83,600	+0.04(+0.50%)
Jan 06, 2006	7.747	7.760	7.703	7.755	45,957	+0.04(+0.56%)
Jan 05, 2006	7.682	7.747	7.682	7.712	21,015	-0.03(-0.39%)
Jan 04, 2006	7.621	7.742	7.534	7.742	46,650	+0.10(+1.36%)
Jan 03, 2006	7.664	7.708	7.612	7.638	106,463	-0.11(-1.45%)
Dec 30, 2005	7.777	7.777	7.729	7.751	18,013	-0.00(-0.06%)
Dec 29, 2005	7.729	7.786	7.708	7.755	33,255	+0.07(+0.90%)
Dec 28, 2005	7.708	7.755	7.669	7.686	70,898	+0.02(+0.28%)
Dec 27, 2005	7.699	7.699	7.578	7.664	59,120	+0.07(+0.97%)
Dec 23, 2005	7.539	7.608	7.517	7.591	19,860	+0.01(+0.17%)
Dec 22, 2005	7.534	7.608	7.495	7.578	37,643	+0.07(+0.92%)
Dec 21, 2005	7.500	7.539	7.495	7.508	28,636	-0.01(-0.17%)
Dec 20, 2005	7.448	7.521	7.435	7.521	20,784	+0.11(+1.52%)
Dec 19, 2005	7.404	7.409	7.404	7.409	9,468	-0.04(-0.52%)
Dec 16, 2005	7.404	7.448	7.404	7.448	9,930	+0.02(+0.29%)
Dec 15, 2005	7.426	7.474	7.404	7.426	39,490	+0.00(+0.00%)
Dec 14, 2005	7.448	7.491	7.391	7.426	51,730	+0.03(+0.47%)
Dec 13, 2005	7.353	7.396	7.344	7.391	52,654	-0.02(-0.29%)
Dec 12, 2005	7.391	7.469	7.378	7.413	22,170	-0.02(-0.29%)
Dec 09, 2005	7.448	7.448	7.374	7.435	44,571	+0.03(+0.41%)
Dec 08, 2005	7.374	7.452	7.331	7.404	71,822	+0.03(+0.35%)
Dec 07, 2005	7.435	7.435	7.361	7.378	51,499	-0.06(-0.81%)
Dec 06, 2005	7.448	7.448	7.400	7.439	11,778	+0.02(+0.23%)
Dec 05, 2005	7.461	7.461	7.361	7.422	63,739	+0.00(+0.06%)
Dec 02, 2005	7.430	7.452	7.366	7.417	19,399	+0.03(+0.41%)
Dec 01, 2005	7.469	7.534	7.361	7.387	53,116	-0.01(-0.12%)
Nov 30, 2005	7.465	7.465	7.396	7.396	39,721	-0.01(-0.12%)
Nov 29, 2005	7.409	7.478	7.400	7.404	70,437	-0.00(-0.06%)
Nov 28, 2005	7.404	7.452	7.361	7.409	186,369	-0.00(-0.06%)
Nov 25, 2005	7.340	7.413	7.322	7.413	14,780	+0.03(+0.35%)
Nov 23, 2005	7.275	7.413	7.231	7.387	67,203	+0.03(+0.47%)
Nov 22, 2005	7.366	7.366	7.314	7.353	37,643	+0.04(+0.60%)
Nov 21, 2005	7.253	7.366	7.253	7.309	33,255	-0.01(-0.13%)
Nov 18, 2005	7.253	7.327	7.253	7.318	60,968	+0.07(+0.96%)
Nov 17, 2005	7.253	7.253	7.171	7.249	55,656	+0.04(+0.54%)
Nov 16, 2005	7.227	7.227	7.158	7.210	27,482	+0.00(+0.00%)
Nov 15, 2005	7.166	7.214	7.058	7.210	49,883	+0.01(+0.18%)
Nov 14, 2005	7.158	7.205	7.119	7.197	40,645	+0.01(+0.12%)
Nov 11, 2005	7.214	7.244	7.101	7.188	46,650	-0.06(-0.78%)
Nov 10, 2005	7.244	7.275	7.218	7.244	59,813	-0.03(-0.48%)
Nov 09, 2005	7.353	7.439	7.253	7.279	41,338	-0.02(-0.30%)
Nov 08, 2005	7.309	7.409	7.275	7.301	113,161	-0.00(-0.06%)
Nov 07, 2005	7.257	7.314	7.253	7.305	91,221	+0.04(+0.54%)
Nov 04, 2005	7.179	7.270	7.166	7.266	68,127	+0.08(+1.08%)
Nov 03, 2005	7.162	7.197	7.149	7.188	49,652	+0.02(+0.30%)
Nov 02, 2005	7.188	7.192	7.166	7.166	70,898	-0.01(-0.18%)