BlackRock Investment Quality Municipal Trust Inc. (BKN)
NYSE: BKN · Real-Time Price · USD
11.18
-0.05 (-0.45%)
At close: Nov 3, 2025, 4:00 PM EST
11.18
0.00 (0.00%)
After-hours: Nov 3, 2025, 7:00 PM EST
BKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 11.21 | 11.25 | 11.18 | 11.18 | 11.18 | -0.45% | 66,779 |
| Oct 31, 2025 | 11.15 | 11.25 | 11.15 | 11.23 | 11.23 | 0.54% | 143,285 |
| Oct 30, 2025 | 11.20 | 11.20 | 11.15 | 11.17 | 11.17 | -0.36% | 58,819 |
| Oct 29, 2025 | 11.27 | 11.35 | 11.20 | 11.21 | 11.21 | -0.44% | 55,527 |
| Oct 28, 2025 | 11.30 | 11.34 | 11.25 | 11.26 | 11.26 | -0.27% | 66,280 |
| Oct 27, 2025 | 11.31 | 11.34 | 11.29 | 11.29 | 11.29 | -0.27% | 32,546 |
| Oct 24, 2025 | 11.30 | 11.34 | 11.30 | 11.32 | 11.32 | 0.27% | 46,807 |
| Oct 23, 2025 | 11.30 | 11.32 | 11.26 | 11.29 | 11.29 | -0.27% | 46,836 |
| Oct 22, 2025 | 11.35 | 11.39 | 11.28 | 11.32 | 11.32 | -0.18% | 49,657 |
| Oct 21, 2025 | 11.35 | 11.40 | 11.29 | 11.34 | 11.34 | - | 41,800 |
| Oct 20, 2025 | 11.34 | 11.38 | 11.30 | 11.34 | 11.34 | 0.18% | 27,846 |
| Oct 17, 2025 | 11.31 | 11.34 | 11.28 | 11.32 | 11.32 | -0.26% | 31,781 |
| Oct 16, 2025 | 11.39 | 11.40 | 11.34 | 11.35 | 11.35 | -0.44% | 36,022 |
| Oct 15, 2025 | 11.35 | 11.45 | 11.35 | 11.40 | 11.40 | -0.26% | 20,716 |
| Oct 14, 2025 | 11.38 | 11.43 | 11.38 | 11.43 | 11.37 | 0.26% | 23,250 |
| Oct 13, 2025 | 11.32 | 11.41 | 11.31 | 11.40 | 11.34 | 0.71% | 41,624 |
| Oct 10, 2025 | 11.36 | 11.36 | 11.32 | 11.32 | 11.26 | 0.09% | 28,183 |
| Oct 9, 2025 | 11.30 | 11.34 | 11.28 | 11.31 | 11.25 | -0.09% | 46,693 |
| Oct 8, 2025 | 11.25 | 11.32 | 11.25 | 11.32 | 11.26 | 0.80% | 55,348 |
| Oct 7, 2025 | 11.19 | 11.26 | 11.19 | 11.23 | 11.17 | 0.36% | 30,431 |
| Oct 6, 2025 | 11.22 | 11.25 | 11.19 | 11.19 | 11.13 | -0.36% | 44,923 |
| Oct 3, 2025 | 11.28 | 11.28 | 11.22 | 11.23 | 11.17 | -0.53% | 40,640 |
| Oct 2, 2025 | 11.39 | 11.39 | 11.23 | 11.29 | 11.23 | -0.62% | 189,289 |
| Oct 1, 2025 | 11.33 | 11.39 | 11.33 | 11.36 | 11.30 | 0.18% | 57,567 |
| Sep 30, 2025 | 11.30 | 11.34 | 11.30 | 11.34 | 11.28 | 0.44% | 34,395 |
| Sep 29, 2025 | 11.30 | 11.33 | 11.28 | 11.29 | 11.23 | -0.09% | 44,066 |
| Sep 26, 2025 | 11.27 | 11.30 | 11.25 | 11.30 | 11.24 | 0.09% | 30,346 |
| Sep 25, 2025 | 11.29 | 11.33 | 11.25 | 11.29 | 11.23 | - | 83,593 |
| Sep 24, 2025 | 11.36 | 11.36 | 11.28 | 11.29 | 11.23 | -0.79% | 48,572 |
| Sep 23, 2025 | 11.34 | 11.43 | 11.33 | 11.38 | 11.32 | 0.18% | 56,750 |
| Sep 22, 2025 | 11.38 | 11.40 | 11.30 | 11.36 | 11.30 | -0.53% | 48,389 |
| Sep 19, 2025 | 11.39 | 11.42 | 11.38 | 11.42 | 11.36 | 0.18% | 30,716 |
| Sep 18, 2025 | 11.39 | 11.40 | 11.34 | 11.40 | 11.34 | -0.09% | 40,040 |
| Sep 17, 2025 | 11.40 | 11.45 | 11.35 | 11.41 | 11.35 | 0.18% | 60,410 |
| Sep 16, 2025 | 11.37 | 11.39 | 11.36 | 11.39 | 11.33 | - | 39,368 |
| Sep 15, 2025 | 11.37 | 11.40 | 11.37 | 11.39 | 11.33 | - | 25,916 |
| Sep 12, 2025 | 11.35 | 11.40 | 11.34 | 11.39 | 11.28 | 0.09% | 48,049 |
| Sep 11, 2025 | 11.31 | 11.40 | 11.27 | 11.38 | 11.27 | 0.71% | 61,829 |
| Sep 10, 2025 | 11.18 | 11.30 | 11.18 | 11.30 | 11.19 | 1.53% | 76,005 |
| Sep 9, 2025 | 11.12 | 11.17 | 11.11 | 11.13 | 11.02 | -0.18% | 71,569 |
| Sep 8, 2025 | 11.07 | 11.16 | 11.06 | 11.15 | 11.04 | 1.18% | 49,815 |
| Sep 5, 2025 | 10.89 | 11.02 | 10.86 | 11.02 | 10.91 | 1.75% | 69,134 |
| Sep 4, 2025 | 10.84 | 10.86 | 10.83 | 10.83 | 10.72 | - | 39,122 |
| Sep 3, 2025 | 10.79 | 10.86 | 10.79 | 10.83 | 10.72 | 0.65% | 73,787 |
| Sep 2, 2025 | 10.73 | 10.76 | 10.68 | 10.76 | 10.65 | 0.09% | 76,044 |
| Aug 29, 2025 | 10.68 | 10.75 | 10.68 | 10.75 | 10.64 | 0.80% | 51,993 |
| Aug 28, 2025 | 10.67 | 10.70 | 10.66 | 10.67 | 10.56 | -0.05% | 96,940 |
| Aug 27, 2025 | 10.66 | 10.69 | 10.66 | 10.67 | 10.56 | 0.09% | 74,192 |
| Aug 26, 2025 | 10.65 | 10.75 | 10.65 | 10.66 | 10.55 | -0.19% | 58,159 |
| Aug 25, 2025 | 10.69 | 10.70 | 10.66 | 10.68 | 10.57 | -0.28% | 65,507 |