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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.56	11.54	11.54	11.56	11.48	17,500
February 19, 2026	11.52	11.54	11.54	11.55	11.48	12,200
February 18, 2026	11.55	11.51	11.51	11.56	11.47	14,700
February 17, 2026	11.58	11.52	11.52	11.58	11.41	68,333
February 13, 2026	11.47	11.52	11.52	11.55	11.47	20,831
February 12, 2026	11.51	11.47	11.47	11.61	11.45	19,600
February 11, 2026	11.56	11.51	11.51	11.56	11.47	35,921
February 10, 2026	11.52	11.53	11.53	11.58	11.5	34,100
February 09, 2026	11.4	11.44	11.44	11.48	11.38	51,400
February 06, 2026	11.41	11.4	11.4	11.52	11.38	49,443
February 05, 2026	11.57	11.54	11.48	11.57	11.5	17,437
February 04, 2026	11.5	11.51	11.45	11.55	11.47	120,600
February 03, 2026	11.47	11.51	11.45	11.51	11.41	64,749
February 02, 2026	11.49	11.44	11.38	11.49	11.42	141,619
January 30, 2026	11.32	11.45	11.39	11.45	11.32	31,820
January 29, 2026	11.35	11.36	11.3	11.39	11.31	41,531
January 28, 2026	11.28	11.38	11.32	11.38	11.28	23,506
January 27, 2026	11.23	11.3	11.3	11.31	11.23	47,347
January 26, 2026	11.21	11.26	11.26	11.26	11.16	64,707
January 23, 2026	11.25	11.21	11.21	11.28	11.16	63,900
January 22, 2026	11.28	11.25	11.25	11.29	11.22	19,000
January 21, 2026	11.29	11.32	11.32	11.33	11.27	42,900
January 20, 2026	11.36	11.32	11.32	11.39	11.25	75,500
January 16, 2026	11.4	11.45	11.39	11.49	11.4	38,900
January 15, 2026	11.43	11.41	11.41	11.43	11.4	15,100
January 14, 2026	11.33	11.4	11.4	11.42	11.33	21,300
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

BlackRock Investment Quality Municipal Trust Inc. (BKN) NYSE