BlackRock Investment Quality Municipal Trust Inc. - BKN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	11.3	11.29	11.29	11.33	11.28	44,100
September 26, 2025	11.27	11.3	11.3	11.3	11.25	30,346
September 25, 2025	11.29	11.29	11.29	11.33	11.25	83,600
September 24, 2025	11.36	11.29	11.29	11.36	11.28	48,600
September 23, 2025	11.34	11.38	11.38	11.43	11.33	56,800
September 22, 2025	11.38	11.36	11.36	11.4	11.3	48,400
September 19, 2025	11.39	11.42	11.42	11.42	11.38	30,716
September 18, 2025	11.39	11.4	11.4	11.4	11.34	40,040
September 17, 2025	11.4	11.41	11.41	11.45	11.35	60,410
September 16, 2025	11.37	11.39	11.39	11.39	11.36	39,400
September 15, 2025	11.37	11.39	11.39	11.4	11.37	25,916
September 12, 2025	11.35	11.39	11.33	11.4	11.34	48,049
September 11, 2025	11.31	11.38	11.32	11.4	11.27	61,829
September 10, 2025	11.18	11.3	11.24	11.3	11.18	76,005
September 09, 2025	11.12	11.13	11.13	11.17	11.11	71,569
September 08, 2025	11.07	11.15	11.15	11.16	11.06	49,815
September 05, 2025	10.89	11.02	11.02	11.02	10.86	69,134
September 04, 2025	10.84	10.83	10.83	10.86	10.83	39,122
September 03, 2025	10.79	10.83	10.83	10.86	10.79	73,800
September 02, 2025	10.73	10.76	10.76	10.76	10.68	76,044
August 29, 2025	10.68	10.75	10.75	10.75	10.68	52,000
August 28, 2025	10.67	10.67	10.67	10.7	10.66	96,940
August 27, 2025	10.66	10.67	10.67	10.69	10.66	74,200
August 26, 2025	10.65	10.66	10.66	10.75	10.65	58,159
August 25, 2025	10.69	10.68	10.68	10.7	10.66	65,507
August 22, 2025	10.67	10.71	10.71	10.78	10.67	46,200
August 21, 2025	10.67	10.63	10.63	10.69	10.63	22,937
August 20, 2025	10.65	10.67	10.67	10.7	10.61	44,239
August 19, 2025	10.75	10.68	10.68	10.75	10.68	37,400
August 18, 2025	10.77	10.73	10.73	10.8	10.72	16,157
August 15, 2025	10.76	10.77	10.77	10.78	10.75	47,700
August 14, 2025	10.81	10.81	10.75	10.83	10.79	68,300
August 13, 2025	10.8	10.83	10.77	10.84	10.77	46,700
August 12, 2025	10.76	10.77	10.71	10.82	10.75	16,800
August 11, 2025	10.78	10.76	10.7	10.82	10.76	17,200
August 08, 2025	10.78	10.8	10.8	10.82	10.76	33,427
August 07, 2025	10.79	10.8	10.8	10.84	10.76	52,100
August 06, 2025	10.75	10.76	10.76	10.8	10.73	65,509
August 05, 2025	10.72	10.76	10.76	10.77	10.69	44,832
August 04, 2025	10.71	10.69	10.69	10.75	10.67	35,334
August 01, 2025	10.65	10.71	10.71	10.72	10.65	41,637
July 31, 2025	10.54	10.63	10.63	10.66	10.53	50,531
July 30, 2025	10.54	10.54	10.54	10.56	10.52	35,834
July 29, 2025	10.5	10.55	10.55	10.58	10.48	72,949
July 28, 2025	10.46	10.5	10.5	10.52	10.46	55,200
July 25, 2025	10.51	10.5	10.5	10.53	10.49	75,100
July 24, 2025	10.48	10.54	10.54	10.55	10.46	74,800
July 23, 2025	10.58	10.51	10.51	10.59	10.48	94,642
July 22, 2025	10.61	10.58	10.58	10.66	10.57	25,826
July 21, 2025	10.65	10.6	10.6	10.65	10.6	18,700
July 18, 2025	10.65	10.59	10.59	10.71	10.56	41,400
July 17, 2025	10.73	10.7	10.7	10.76	10.62	72,932
July 16, 2025	10.79	10.7	10.7	10.79	10.68	28,045
July 15, 2025	10.86	10.78	10.78	10.88	10.69	29,008
July 14, 2025	10.93	10.91	10.85	10.93	10.9	26,229
July 11, 2025	10.87	10.89	10.89	10.93	10.87	21,447
July 10, 2025	10.92	10.89	10.89	10.95	10.88	41,600
July 09, 2025	10.93	10.95	10.95	11	10.91	19,425
July 08, 2025	10.93	10.94	10.94	10.97	10.91	11,700
July 07, 2025	11.05	10.97	10.97	11.06	10.94	29,000

BlackRock Investment Quality Municipal Trust Inc. (BKN) NYSE