BlackRock Investment Quality Municipal Trust (NY: BKN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.314	9.345	9.307	9.320	34,884	-0.01(-0.15%)
May 28, 2015	9.320	9.345	9.314	9.333	54,254	+0.03(+0.28%)
May 27, 2015	9.283	9.320	9.283	9.307	54,504	+0.02(+0.27%)
May 26, 2015	9.270	9.295	9.264	9.283	44,985	+0.01(+0.14%)
May 22, 2015	9.301	9.270	9.270	9.270	77,137	-0.07(-0.74%)
May 21, 2015	9.338	9.338	9.307	9.338	59,936	+0.03(+0.33%)
May 20, 2015	9.320	9.357	9.301	9.307	34,277	-0.02(-0.20%)
May 19, 2015	9.301	9.369	9.301	9.326	30,259	-0.01(-0.13%)
May 18, 2015	9.400	9.413	9.320	9.338	75,509	-0.09(-0.99%)
May 15, 2015	9.413	9.450	9.363	9.431	47,693	+0.04(+0.37%)
May 14, 2015	9.351	9.407	9.351	9.396	88,122	+0.05(+0.49%)
May 13, 2015	9.388	9.388	9.307	9.351	68,473	+0.01(+0.11%)
May 12, 2015	9.359	9.383	9.316	9.340	56,101	-0.04(-0.39%)
May 11, 2015	9.457	9.457	9.359	9.377	71,269	-0.07(-0.72%)
May 08, 2015	9.402	9.445	9.377	9.445	89,377	+0.07(+0.79%)
May 07, 2015	9.414	9.414	9.346	9.371	68,601	-0.02(-0.22%)
May 06, 2015	9.470	9.476	9.390	9.392	113,926	-0.10(-1.02%)
May 05, 2015	9.494	9.525	9.464	9.488	83,396	-0.02(-0.19%)
May 04, 2015	9.550	9.581	9.501	9.507	118,464	-0.06(-0.65%)
May 01, 2015	9.618	9.618	9.556	9.569	63,018	-0.05(-0.51%)
Apr 30, 2015	9.649	9.649	9.581	9.618	76,386	-0.01(-0.13%)
Apr 29, 2015	9.630	9.654	9.618	9.630	36,097	-0.06(-0.64%)
Apr 28, 2015	9.655	9.692	9.655	9.692	23,280	+0.00(+0.00%)
Apr 27, 2015	9.686	9.710	9.686	9.692	20,740	+0.01(+0.13%)
Apr 24, 2015	9.692	9.692	9.673	9.679	18,414	-0.03(-0.27%)
Apr 23, 2015	9.679	9.723	9.673	9.706	32,921	+0.03(+0.34%)
Apr 22, 2015	9.679	9.710	9.673	9.673	37,656	-0.03(-0.34%)
Apr 21, 2015	9.747	9.747	9.668	9.706	107,302	-0.03(-0.36%)
Apr 20, 2015	9.729	9.760	9.723	9.741	26,599	+0.02(+0.19%)
Apr 17, 2015	9.723	9.741	9.723	9.723	18,260	-0.02(-0.19%)
Apr 16, 2015	9.747	9.772	9.735	9.741	24,067	-0.02(-0.25%)
Apr 15, 2015	9.784	9.790	9.741	9.766	48,528	-0.02(-0.25%)
Apr 14, 2015	9.747	9.797	9.747	9.790	25,656	+0.04(+0.44%)
Apr 13, 2015	9.747	9.772	9.735	9.747	23,047	-0.00(-0.02%)
Apr 10, 2015	9.718	9.774	9.718	9.749	17,353	+0.02(+0.19%)
Apr 09, 2015	9.749	9.749	9.718	9.731	25,860	-0.02(-0.19%)
Apr 08, 2015	9.761	9.786	9.749	9.749	28,844	-0.03(-0.28%)
Apr 07, 2015	9.755	9.786	9.755	9.776	21,249	+0.01(+0.11%)
Apr 06, 2015	9.761	9.792	9.743	9.766	53,115	+0.02(+0.23%)
Apr 02, 2015	9.737	9.743	9.743	9.743	47,593	-0.05(-0.50%)
Apr 01, 2015	9.798	9.817	9.790	9.792	40,175	+0.01(+0.06%)
Mar 31, 2015	9.706	9.786	9.706	9.786	51,332	+0.05(+0.50%)
Mar 30, 2015	9.725	9.749	9.700	9.737	40,635	-0.01(-0.06%)
Mar 27, 2015	9.694	9.767	9.694	9.743	48,442	+0.04(+0.38%)
Mar 26, 2015	9.682	9.718	9.663	9.706	39,173	-0.01(-0.06%)
Mar 25, 2015	9.706	9.737	9.687	9.712	41,334	-0.02(-0.25%)
Mar 24, 2015	9.688	9.737	9.655	9.737	74,608	+0.04(+0.44%)
Mar 23, 2015	9.688	9.700	9.675	9.694	35,329	+0.04(+0.38%)
Mar 20, 2015	9.602	9.669	9.583	9.657	24,528	+0.09(+0.90%)
Mar 19, 2015	9.645	9.645	9.553	9.571	48,812	-0.07(-0.70%)
Mar 18, 2015	9.504	9.639	9.504	9.639	53,534	+0.13(+1.35%)
Mar 17, 2015	9.522	9.571	9.510	9.510	52,820	-0.04(-0.39%)
Mar 16, 2015	9.626	9.636	9.534	9.547	56,280	-0.09(-0.95%)
Mar 13, 2015	9.620	9.639	9.608	9.639	45,875	+0.02(+0.19%)
Mar 12, 2015	9.657	9.664	9.614	9.620	43,203	-0.03(-0.32%)
Mar 11, 2015	9.675	9.688	9.651	9.651	47,083	-0.03(-0.27%)
Mar 10, 2015	9.665	9.708	9.659	9.677	16,224	+0.01(+0.06%)
Mar 09, 2015	9.714	9.714	9.665	9.671	25,188	-0.02(-0.25%)
Mar 06, 2015	9.787	9.787	9.671	9.696	64,302	-0.15(-1.49%)
Mar 05, 2015	9.793	9.842	9.793	9.842	37,559	+0.02(+0.25%)
Mar 04, 2015	9.818	9.779	9.793	9.818	19,503	+0.04(+0.40%)
Mar 03, 2015	9.805	9.818	9.787	9.779	50,688	-0.03(-0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.