BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	7.413	7.448	7.374	7.404	103,461	-0.05(-0.70%)
May 30, 2006	7.426	7.461	7.422	7.456	38,105	-0.01(-0.17%)
May 26, 2006	7.452	7.482	7.426	7.469	141,567	+0.02(+0.23%)
May 25, 2006	7.491	7.491	7.396	7.452	122,398	-0.03(-0.35%)
May 24, 2006	7.495	7.517	7.448	7.478	57,966	-0.05(-0.63%)
May 23, 2006	7.504	7.539	7.491	7.526	55,425	+0.00(+0.06%)
May 22, 2006	7.513	7.534	7.491	7.521	29,098	+0.00(+0.00%)
May 19, 2006	7.552	7.671	7.478	7.521	36,488	+0.00(+0.06%)
May 18, 2006	7.478	7.517	7.469	7.517	24,248	+0.03(+0.35%)
May 17, 2006	7.448	7.491	7.426	7.491	63,277	-0.00(-0.06%)
May 16, 2006	7.439	7.495	7.417	7.495	73,208	+0.09(+1.23%)
May 15, 2006	7.456	7.456	7.383	7.404	75,517	-0.03(-0.41%)
May 12, 2006	7.426	7.435	7.396	7.435	66,511	+0.01(+0.12%)
May 11, 2006	7.556	7.556	7.400	7.426	48,497	-0.12(-1.61%)
May 10, 2006	7.621	7.621	7.534	7.547	59,813	-0.10(-1.25%)
May 09, 2006	7.604	7.729	7.604	7.643	96,764	+0.02(+0.23%)
May 08, 2006	7.664	7.669	7.621	7.625	31,869	-0.08(-1.07%)
May 05, 2006	7.686	7.708	7.686	7.708	35,334	-0.03(-0.39%)
May 04, 2006	7.734	7.738	7.734	7.738	18,706	-0.00(-0.06%)
May 03, 2006	7.768	7.786	7.716	7.742	23,094	-0.01(-0.11%)
May 02, 2006	7.742	7.773	7.734	7.751	19,399	-0.01(-0.17%)
May 01, 2006	7.773	7.786	7.751	7.764	21,708	+0.01(+0.17%)
Apr 28, 2006	7.738	7.760	7.734	7.751	18,475	+0.03(+0.34%)
Apr 27, 2006	7.747	7.751	7.708	7.725	43,647	-0.03(-0.34%)
Apr 26, 2006	7.747	7.755	7.721	7.751	52,192	+0.02(+0.28%)
Apr 25, 2006	7.729	7.747	7.669	7.729	47,112	+0.02(+0.28%)
Apr 24, 2006	7.695	7.742	7.695	7.708	62,585	+0.00(+0.00%)
Apr 21, 2006	7.677	7.747	7.677	7.708	70,437	+0.03(+0.39%)
Apr 20, 2006	7.703	7.703	7.677	7.677	30,022	-0.05(-0.62%)
Apr 19, 2006	7.734	7.734	7.664	7.725	47,804	-0.01(-0.11%)
Apr 18, 2006	7.764	7.764	7.712	7.734	48,035	+0.01(+0.17%)
Apr 17, 2006	7.729	7.738	7.712	7.721	37,412	+0.00(+0.00%)
Apr 13, 2006	7.703	7.760	7.699	7.721	26,558	+0.02(+0.22%)
Apr 12, 2006	7.708	7.721	7.664	7.703	38,567	-0.02(-0.28%)
Apr 11, 2006	7.673	7.729	7.673	7.725	18,937	+0.04(+0.50%)
Apr 10, 2006	7.686	7.742	7.686	7.686	25,634	+0.01(+0.17%)
Apr 07, 2006	7.708	7.764	7.673	7.673	27,482	-0.08(-1.06%)
Apr 06, 2006	7.768	7.768	7.729	7.755	28,867	+0.03(+0.34%)
Apr 05, 2006	7.764	7.786	7.690	7.729	97,457	-0.05(-0.61%)
Apr 04, 2006	7.790	7.816	7.760	7.777	49,190	+0.03(+0.34%)
Apr 03, 2006	7.751	7.773	7.729	7.751	29,098	+0.00(+0.00%)
Mar 31, 2006	7.729	7.764	7.712	7.751	21,477	+0.02(+0.28%)
Mar 30, 2006	7.755	7.755	7.729	7.729	31,408	-0.03(-0.34%)
Mar 29, 2006	7.664	7.781	7.664	7.755	49,883	+0.05(+0.62%)
Mar 28, 2006	7.608	7.742	7.608	7.708	63,739	-0.01(-0.11%)
Mar 27, 2006	7.673	7.760	7.673	7.716	66,049	-0.04(-0.50%)
Mar 24, 2006	7.751	7.786	7.725	7.755	35,103	+0.03(+0.39%)
Mar 23, 2006	7.699	7.747	7.699	7.725	47,112	+0.06(+0.79%)
Mar 22, 2006	7.677	7.747	7.664	7.664	24,248	-0.01(-0.17%)
Mar 21, 2006	7.686	7.686	7.630	7.677	23,556	+0.01(+0.17%)
Mar 20, 2006	7.751	7.764	7.664	7.664	24,479	-0.09(-1.17%)
Mar 17, 2006	7.721	7.755	7.673	7.755	54,271	+0.03(+0.34%)
Mar 16, 2006	7.569	7.729	7.543	7.729	76,210	+0.14(+1.88%)
Mar 15, 2006	7.547	7.604	7.547	7.586	42,262	-0.01(-0.17%)
Mar 14, 2006	7.504	7.630	7.504	7.599	96,071	+0.09(+1.15%)
Mar 13, 2006	7.448	7.647	7.448	7.513	61,430	+0.00(+0.00%)
Mar 10, 2006	7.504	7.513	7.482	7.513	56,349	+0.01(+0.12%)
Mar 09, 2006	7.556	7.569	7.474	7.504	47,804	+0.03(+0.46%)
Mar 08, 2006	7.430	7.491	7.404	7.469	50,114	+0.04(+0.58%)
Mar 07, 2006	7.383	7.452	7.361	7.426	139,950	-0.02(-0.29%)
Mar 06, 2006	7.534	7.543	7.361	7.448	212,004	-0.10(-1.26%)
Mar 03, 2006	7.578	7.591	7.491	7.543	53,578	-0.08(-1.02%)
Mar 02, 2006	7.651	7.673	7.586	7.621	79,212	-0.06(-0.73%)