BlackRock Investment Quality Municipal Trust Inc. (BKN)
NYSE: BKN · Real-Time Price · USD
11.29
+0.03 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
BKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.28 | 11.30 | 11.23 | 11.29 | 11.29 | 0.27% | 56,488 |
| Dec 4, 2025 | 11.14 | 11.27 | 11.13 | 11.26 | 11.26 | 0.72% | 83,424 |
| Dec 3, 2025 | 11.09 | 11.19 | 11.09 | 11.18 | 11.18 | 0.63% | 81,602 |
| Dec 2, 2025 | 11.11 | 11.11 | 11.04 | 11.11 | 11.11 | - | 94,161 |
| Dec 1, 2025 | 11.10 | 11.11 | 11.06 | 11.11 | 11.11 | -0.09% | 47,289 |
| Nov 28, 2025 | 11.11 | 11.13 | 11.08 | 11.12 | 11.12 | 0.09% | 139,179 |
| Nov 26, 2025 | 11.09 | 11.13 | 11.07 | 11.11 | 11.11 | 0.09% | 78,099 |
| Nov 25, 2025 | 11.10 | 11.13 | 11.06 | 11.10 | 11.10 | 0.36% | 196,993 |
| Nov 24, 2025 | 11.03 | 11.10 | 10.92 | 11.06 | 11.06 | 0.27% | 57,613 |
| Nov 21, 2025 | 11.05 | 11.11 | 11.03 | 11.03 | 11.03 | -0.36% | 56,832 |
| Nov 20, 2025 | 11.14 | 11.15 | 11.05 | 11.07 | 11.07 | -0.54% | 38,721 |
| Nov 19, 2025 | 11.13 | 11.19 | 11.13 | 11.13 | 11.13 | -0.27% | 53,490 |
| Nov 18, 2025 | 11.23 | 11.27 | 11.15 | 11.16 | 11.16 | -0.27% | 49,099 |
| Nov 17, 2025 | 11.24 | 11.28 | 11.17 | 11.19 | 11.19 | -0.18% | 40,489 |
| Nov 14, 2025 | 11.26 | 11.26 | 11.18 | 11.21 | 11.21 | -0.71% | 20,399 |
| Nov 13, 2025 | 11.32 | 11.36 | 11.24 | 11.29 | 11.23 | -0.35% | 19,351 |
| Nov 12, 2025 | 11.32 | 11.39 | 11.32 | 11.33 | 11.27 | - | 47,422 |
| Nov 11, 2025 | 11.28 | 11.38 | 11.28 | 11.33 | 11.27 | 0.44% | 83,254 |
| Nov 10, 2025 | 11.23 | 11.30 | 11.23 | 11.28 | 11.22 | 0.71% | 53,246 |
| Nov 7, 2025 | 11.21 | 11.25 | 11.18 | 11.20 | 11.14 | -0.53% | 86,100 |
| Nov 6, 2025 | 11.22 | 11.28 | 11.20 | 11.26 | 11.20 | 0.54% | 75,236 |
| Nov 5, 2025 | 11.22 | 11.27 | 11.20 | 11.20 | 11.14 | -0.44% | 105,222 |
| Nov 4, 2025 | 11.21 | 11.27 | 11.19 | 11.25 | 11.19 | 0.63% | 78,970 |
| Nov 3, 2025 | 11.21 | 11.25 | 11.18 | 11.18 | 11.12 | -0.45% | 66,779 |
| Oct 31, 2025 | 11.15 | 11.25 | 11.15 | 11.23 | 11.17 | 0.54% | 143,285 |
| Oct 30, 2025 | 11.20 | 11.20 | 11.15 | 11.17 | 11.11 | -0.36% | 58,819 |
| Oct 29, 2025 | 11.27 | 11.35 | 11.20 | 11.21 | 11.15 | -0.44% | 55,527 |
| Oct 28, 2025 | 11.30 | 11.34 | 11.25 | 11.26 | 11.20 | -0.27% | 66,280 |
| Oct 27, 2025 | 11.31 | 11.34 | 11.29 | 11.29 | 11.23 | -0.27% | 32,546 |
| Oct 24, 2025 | 11.30 | 11.34 | 11.30 | 11.32 | 11.26 | 0.27% | 46,807 |
| Oct 23, 2025 | 11.30 | 11.32 | 11.26 | 11.29 | 11.23 | -0.27% | 46,836 |
| Oct 22, 2025 | 11.35 | 11.39 | 11.28 | 11.32 | 11.26 | -0.18% | 49,657 |
| Oct 21, 2025 | 11.35 | 11.40 | 11.29 | 11.34 | 11.28 | - | 41,800 |
| Oct 20, 2025 | 11.34 | 11.38 | 11.30 | 11.34 | 11.28 | 0.18% | 27,846 |
| Oct 17, 2025 | 11.31 | 11.34 | 11.28 | 11.32 | 11.26 | -0.26% | 31,781 |
| Oct 16, 2025 | 11.39 | 11.40 | 11.34 | 11.35 | 11.29 | -0.44% | 36,022 |
| Oct 15, 2025 | 11.35 | 11.45 | 11.35 | 11.40 | 11.34 | -0.26% | 20,716 |
| Oct 14, 2025 | 11.38 | 11.43 | 11.38 | 11.43 | 11.32 | 0.26% | 23,250 |
| Oct 13, 2025 | 11.32 | 11.41 | 11.31 | 11.40 | 11.29 | 0.71% | 41,624 |
| Oct 10, 2025 | 11.36 | 11.36 | 11.32 | 11.32 | 11.21 | 0.09% | 28,183 |
| Oct 9, 2025 | 11.30 | 11.34 | 11.28 | 11.31 | 11.20 | -0.09% | 46,693 |
| Oct 8, 2025 | 11.25 | 11.32 | 11.25 | 11.32 | 11.21 | 0.80% | 55,348 |
| Oct 7, 2025 | 11.19 | 11.26 | 11.19 | 11.23 | 11.12 | 0.36% | 30,431 |
| Oct 6, 2025 | 11.22 | 11.25 | 11.19 | 11.19 | 11.08 | -0.36% | 44,923 |
| Oct 3, 2025 | 11.28 | 11.28 | 11.22 | 11.23 | 11.12 | -0.53% | 40,640 |
| Oct 2, 2025 | 11.39 | 11.39 | 11.23 | 11.29 | 11.18 | -0.62% | 189,289 |
| Oct 1, 2025 | 11.33 | 11.39 | 11.33 | 11.36 | 11.25 | 0.18% | 57,567 |
| Sep 30, 2025 | 11.30 | 11.34 | 11.30 | 11.34 | 11.23 | 0.44% | 34,395 |
| Sep 29, 2025 | 11.30 | 11.33 | 11.28 | 11.29 | 11.18 | -0.09% | 44,066 |
| Sep 26, 2025 | 11.27 | 11.30 | 11.25 | 11.30 | 11.19 | 0.09% | 30,346 |