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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BlackRock Investment Quality Municipal Trust Inc. (BKN) NYSE