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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	10.98	10.99	10.99	11	10.97	9,413
July 02, 2025	10.99	10.99	10.99	11.01	10.98	21,005
July 01, 2025	10.88	10.97	10.97	11.06	10.88	55,645
June 30, 2025	10.83	10.92	10.92	10.96	10.83	53,946
June 27, 2025	10.83	10.81	10.81	10.85	10.76	47,500
June 26, 2025	10.83	10.81	10.81	10.88	10.8	13,142
June 25, 2025	10.84	10.83	10.83	10.92	10.81	21,300
June 24, 2025	10.86	10.85	10.85	10.9	10.83	39,900
June 23, 2025	10.86	10.86	10.86	10.96	10.86	19,800
June 20, 2025	10.88	10.83	10.83	10.95	10.82	55,715
June 18, 2025	10.77	10.84	10.84	10.85	10.75	60,415
June 17, 2025	10.74	10.77	10.77	10.8	10.69	22,800
June 16, 2025	10.75	10.74	10.74	10.77	10.69	29,020
June 13, 2025	10.73	10.73	10.73	10.81	10.7	49,238
June 12, 2025	10.8	10.84	10.78	10.85	10.79	39,100
June 11, 2025	10.75	10.77	10.71	10.81	10.74	61,300
June 10, 2025	10.75	10.75	10.69	10.79	10.69	45,200
June 09, 2025	10.71	10.73	10.67	10.78	10.67	12,600
June 06, 2025	10.71	10.69	10.69	10.71	10.65	85,500
June 05, 2025	10.73	10.69	10.69	10.76	10.69	43,141
June 04, 2025	10.79	10.7	10.7	10.79	10.7	44,100
June 03, 2025	10.86	10.78	10.78	10.92	10.75	87,637
June 02, 2025	10.86	10.8	10.8	10.86	10.72	73,800
May 30, 2025	10.81	10.82	10.82	10.84	10.77	41,800
May 29, 2025	10.81	10.77	10.77	10.81	10.71	60,100
May 28, 2025	10.75	10.76	10.76	10.83	10.69	72,916
May 27, 2025	10.74	10.76	10.76	10.8	10.7	56,700
May 23, 2025	10.68	10.65	10.65	10.75	10.65	85,117
May 22, 2025	10.69	10.68	10.68	10.7	10.61	56,700

BlackRock Investment Quality Municipal Trust Inc. (BKN) NYSE