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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.14	11.26	11.26	11.27	11.13	83,424
December 03, 2025	11.09	11.18	11.18	11.19	11.09	81,602
December 02, 2025	11.11	11.11	11.11	11.11	11.04	94,200
December 01, 2025	11.1	11.11	11.11	11.11	11.06	47,300
November 28, 2025	11.11	11.12	11.12	11.13	11.08	139,200
November 26, 2025	11.09	11.11	11.11	11.13	11.07	78,100
November 25, 2025	11.1	11.1	11.1	11.13	11.06	197,000
November 24, 2025	11.03	11.06	11.06	11.1	10.92	57,613
November 21, 2025	11.05	11.03	11.03	11.11	11.03	56,832
November 20, 2025	11.14	11.07	11.07	11.15	11.05	38,721
November 19, 2025	11.13	11.13	11.13	11.19	11.13	53,500
November 18, 2025	11.23	11.16	11.16	11.27	11.15	49,100
November 17, 2025	11.24	11.19	11.19	11.28	11.17	40,500
November 14, 2025	11.26	11.21	11.21	11.26	11.18	20,400
November 13, 2025	11.32	11.29	11.23	11.36	11.24	19,400
November 12, 2025	11.32	11.33	11.27	11.39	11.32	47,422
November 11, 2025	11.28	11.33	11.27	11.38	11.28	83,300
November 10, 2025	11.23	11.28	11.22	11.3	11.23	53,246
November 07, 2025	11.21	11.2	11.2	11.25	11.18	86,100
November 06, 2025	11.22	11.26	11.26	11.28	11.2	75,236
November 05, 2025	11.22	11.2	11.2	11.27	11.2	105,222
November 04, 2025	11.21	11.25	11.25	11.27	11.19	79,000
November 03, 2025	11.21	11.18	11.18	11.25	11.18	66,800
October 31, 2025	11.15	11.23	11.23	11.25	11.15	143,300
October 30, 2025	11.2	11.17	11.17	11.2	11.15	58,819
October 29, 2025	11.27	11.21	11.21	11.35	11.2	55,527
October 28, 2025	11.3	11.26	11.26	11.34	11.25	66,277
October 27, 2025	11.31	11.29	11.29	11.34	11.29	32,546
October 24, 2025	11.3	11.32	11.32	11.34	11.3	46,807
October 23, 2025	11.3	11.29	11.29	11.32	11.26	46,836
October 22, 2025	11.35	11.32	11.32	11.39	11.28	49,700
October 21, 2025	11.35	11.34	11.34	11.4	11.29	41,800
October 20, 2025	11.34	11.34	11.34	11.38	11.3	27,846
October 17, 2025	11.31	11.32	11.32	11.34	11.28	31,800
October 16, 2025	11.39	11.35	11.35	11.4	11.34	36,022
October 15, 2025	11.35	11.4	11.4	11.45	11.35	20,716
October 14, 2025	11.38	11.43	11.37	11.43	11.38	23,300
October 13, 2025	11.32	11.4	11.34	11.41	11.31	41,624
October 10, 2025	11.36	11.32	11.26	11.36	11.32	28,200
October 09, 2025	11.3	11.31	11.25	11.34	11.28	46,700
October 08, 2025	11.25	11.32	11.26	11.32	11.25	55,348
October 07, 2025	11.19	11.23	11.17	11.26	11.19	30,431
October 06, 2025	11.22	11.19	11.13	11.25	11.19	44,923
October 03, 2025	11.28	11.23	11.23	11.28	11.22	40,640
October 02, 2025	11.39	11.29	11.29	11.39	11.23	189,300
October 01, 2025	11.33	11.36	11.36	11.39	11.33	57,600
September 30, 2025	11.3	11.34	11.34	11.34	11.3	34,400
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

BlackRock Investment Quality Municipal Trust Inc. (BKN) NYSE