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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.36	11.37	11.37	11.39	11.33	16,706
January 12, 2026	11.32	11.33	11.33	11.36	11.3	8,000
January 09, 2026	11.34	11.34	11.34	11.35	11.3	25,400
January 08, 2026	11.3	11.31	11.31	11.36	11.28	43,817
January 07, 2026	11.24	11.37	11.37	11.37	11.2	60,129
January 06, 2026	11.17	11.22	11.22	11.24	11.17	12,543
January 05, 2026	11.23	11.17	11.17	11.23	11.14	28,644
January 02, 2026	11.24	11.19	11.19	11.24	11.14	27,100
December 31, 2025	11.16	11.2	11.2	11.2	11.13	106,320
December 30, 2025	11.09	11.17	11.17	11.2	11.08	77,337
December 29, 2025	11.07	11.08	11.08	11.15	11.07	185,400
December 26, 2025	11.09	11.1	11.1	11.1	11.03	80,300
December 24, 2025	11.01	11.04	11.04	11.16	11.01	98,929
December 23, 2025	11.15	11.07	11.07	11.15	11.04	69,110
December 22, 2025	11.03	11.14	11.14	11.2	11.03	145,200
December 19, 2025	11.24	11.18	11.18	11.24	11.18	47,153
December 18, 2025	11.24	11.22	11.22	11.25	11.15	71,727
December 17, 2025	11.18	11.19	11.19	11.24	11.16	128,000
December 16, 2025	11.12	11.19	11.19	11.23	11.12	143,918
December 15, 2025	11.16	11.18	11.18	11.22	11.14	89,232
December 12, 2025	11.25	11.22	11.22	11.27	11.19	84,373
December 11, 2025	11.25	11.26	11.26	11.32	11.24	33,527
December 10, 2025	11.24	11.29	11.29	11.31	11.2	96,900
December 09, 2025	11.24	11.3	11.3	11.3	11.24	78,943
December 08, 2025	11.26	11.26	11.26	11.34	11.22	61,800
December 05, 2025	11.28	11.29	11.29	11.3	11.23	56,500
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

BlackRock Investment Quality Municipal Trust Inc. (BKN) NYSE