BlackRock Investment Quality Municipal Trust (BKN)

Last Price11.18

Change+0.07 (0.63%)

NYSE · Last Trade: Dec 4th, 3:49 AM EST

Historical Prices For BlackRock Investment Quality Municipal Trust (BKN)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	11.09	11.19	11.09	11.18	81,602	11.18
12/02/2025	11.11	11.11	11.04	11.11	94,161	11.11
12/01/2025	11.10	11.11	11.06	11.11	47,289	11.11
11/28/2025	11.11	11.13	11.08	11.12	139,179	11.12
11/26/2025	11.09	11.13	11.07	11.11	78,099	11.11
11/25/2025	11.10	11.13	11.06	11.10	196,993	11.10
11/24/2025	11.03	11.10	10.91	11.06	57,613	11.06
11/21/2025	11.05	11.11	11.03	11.03	56,832	11.03
11/20/2025	11.14	11.15	11.05	11.07	38,721	11.07
11/19/2025	11.13	11.19	11.13	11.13	53,490	11.13
11/18/2025	11.23	11.27	11.15	11.16	49,099	11.16
11/17/2025	11.24	11.28	11.17	11.19	40,489	11.19
11/14/2025	11.26	11.26	11.18	11.21	20,399	11.21
11/13/2025	11.32	11.36	11.24	11.29	19,351	11.23
11/12/2025	11.32	11.39	11.32	11.33	47,422	11.27
11/11/2025	11.28	11.38	11.28	11.33	83,254	11.27
11/10/2025	11.23	11.30	11.23	11.28	53,246	11.22
11/07/2025	11.21	11.25	11.18	11.20	86,100	11.14
11/06/2025	11.22	11.28	11.20	11.26	75,236	11.20
11/05/2025	11.22	11.27	11.20	11.20	105,222	11.14
11/04/2025	11.21	11.27	11.19	11.25	78,970	11.19
11/03/2025	11.21	11.25	11.18	11.18	66,779	11.12
10/31/2025	11.15	11.25	11.15	11.23	143,285	11.17
10/30/2025	11.20	11.20	11.14	11.17	58,819	11.11
10/29/2025	11.27	11.35	11.20	11.21	55,527	11.15
10/28/2025	11.30	11.34	11.25	11.26	66,280	11.20
10/27/2025	11.31	11.34	11.29	11.29	32,546	11.23
10/24/2025	11.30	11.34	11.30	11.32	46,807	11.26
10/23/2025	11.30	11.32	11.26	11.29	46,836	11.23
10/22/2025	11.35	11.39	11.28	11.32	49,657	11.26
10/21/2025	11.35	11.40	11.29	11.34	41,800	11.28
10/20/2025	11.34	11.38	11.30	11.34	27,846	11.28
10/17/2025	11.31	11.34	11.28	11.32	31,781	11.26
10/16/2025	11.39	11.40	11.34	11.35	36,022	11.29
10/15/2025	11.35	11.45	11.35	11.40	20,716	11.34
10/14/2025	11.38	11.43	11.38	11.43	23,250	11.32
10/13/2025	11.32	11.41	11.31	11.40	41,624	11.29
10/10/2025	11.36	11.36	11.32	11.32	28,183	11.21
10/09/2025	11.30	11.34	11.28	11.31	46,693	11.20
10/08/2025	11.25	11.32	11.25	11.32	55,348	11.21
10/07/2025	11.19	11.26	11.19	11.23	30,431	11.12
10/06/2025	11.22	11.25	11.19	11.19	44,923	11.08
10/03/2025	11.28	11.28	11.22	11.23	40,640	11.12
10/02/2025	11.39	11.39	11.23	11.29	189,289	11.18
10/01/2025	11.33	11.39	11.33	11.36	57,567	11.25
9/30/2025	11.30	11.34	11.30	11.34	34,395	11.23
9/29/2025	11.30	11.33	11.28	11.29	44,066	11.18
9/26/2025	11.27	11.30	11.25	11.30	30,346	11.19
9/25/2025	11.29	11.33	11.25	11.29	83,593	11.18
9/24/2025	11.36	11.36	11.28	11.29	48,572	11.18
9/23/2025	11.34	11.43	11.33	11.38	56,750	11.27
9/22/2025	11.38	11.40	11.30	11.36	48,389	11.25
9/19/2025	11.39	11.42	11.38	11.42	30,716	11.31
9/18/2025	11.39	11.40	11.34	11.40	40,040	11.29
9/17/2025	11.40	11.45	11.35	11.41	60,410	11.30
9/16/2025	11.37	11.39	11.36	11.39	39,368	11.28
9/15/2025	11.37	11.40	11.37	11.39	25,916	11.28
9/12/2025	11.35	11.40	11.34	11.39	48,049	11.22
9/11/2025	11.31	11.40	11.27	11.38	61,829	11.21
9/10/2025	11.18	11.30	11.18	11.30	76,005	11.13
9/09/2025	11.12	11.17	11.11	11.13	71,569	10.96
9/08/2025	11.07	11.16	11.05	11.15	49,815	10.98
9/05/2025	10.89	11.02	10.86	11.02	69,134	10.86
9/04/2025	10.84	10.86	10.83	10.83	39,122	10.67