BlackRock Investment Quality Municipal Trust Inc. (BKN)
NYSE: BKN · Real-Time Price · USD
10.77
+0.02 (0.16%)
Aug 15, 2025, 4:00 PM - Market closed
BKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.76 | 10.78 | 10.75 | 10.77 | - | -0.37% | 47,680 |
| Aug 14, 2025 | 10.81 | 10.83 | 10.79 | 10.81 | 10.81 | -0.18% | 68,257 |
| Aug 13, 2025 | 10.80 | 10.84 | 10.77 | 10.83 | 10.83 | 0.56% | 46,664 |
| Aug 12, 2025 | 10.76 | 10.82 | 10.75 | 10.77 | 10.77 | 0.09% | 16,796 |
| Aug 11, 2025 | 10.78 | 10.82 | 10.76 | 10.76 | 10.76 | -0.37% | 17,180 |
| Aug 8, 2025 | 10.78 | 10.82 | 10.76 | 10.80 | 10.80 | - | 33,427 |
| Aug 7, 2025 | 10.79 | 10.84 | 10.76 | 10.80 | 10.80 | 0.37% | 52,053 |
| Aug 6, 2025 | 10.75 | 10.80 | 10.73 | 10.76 | 10.76 | - | 65,509 |
| Aug 5, 2025 | 10.72 | 10.77 | 10.69 | 10.76 | 10.76 | 0.65% | 44,832 |
| Aug 4, 2025 | 10.71 | 10.75 | 10.67 | 10.69 | 10.69 | -0.19% | 35,334 |
| Aug 1, 2025 | 10.65 | 10.72 | 10.65 | 10.71 | 10.71 | 0.75% | 41,637 |
| Jul 31, 2025 | 10.54 | 10.66 | 10.53 | 10.63 | 10.63 | 0.85% | 50,531 |
| Jul 30, 2025 | 10.54 | 10.56 | 10.52 | 10.54 | 10.54 | -0.09% | 35,834 |
| Jul 29, 2025 | 10.50 | 10.58 | 10.48 | 10.55 | 10.55 | 0.48% | 72,949 |
| Jul 28, 2025 | 10.46 | 10.52 | 10.46 | 10.50 | 10.50 | - | 55,150 |
| Jul 25, 2025 | 10.51 | 10.53 | 10.49 | 10.50 | 10.50 | -0.38% | 75,099 |
| Jul 24, 2025 | 10.48 | 10.55 | 10.46 | 10.54 | 10.54 | 0.29% | 74,785 |
| Jul 23, 2025 | 10.58 | 10.59 | 10.48 | 10.51 | 10.51 | -0.66% | 94,642 |
| Jul 22, 2025 | 10.61 | 10.66 | 10.57 | 10.58 | 10.58 | -0.19% | 25,826 |
| Jul 21, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 0.09% | 18,672 |
| Jul 18, 2025 | 10.65 | 10.71 | 10.56 | 10.59 | 10.59 | -1.03% | 41,360 |
| Jul 17, 2025 | 10.73 | 10.76 | 10.62 | 10.70 | 10.70 | - | 72,932 |
| Jul 16, 2025 | 10.79 | 10.79 | 10.68 | 10.70 | 10.70 | -0.74% | 28,045 |
| Jul 15, 2025 | 10.86 | 10.88 | 10.69 | 10.78 | 10.78 | -1.19% | 29,008 |
| Jul 14, 2025 | 10.93 | 10.93 | 10.90 | 10.91 | 10.85 | 0.18% | 26,229 |
| Jul 11, 2025 | 10.87 | 10.93 | 10.87 | 10.89 | 10.83 | - | 21,448 |
| Jul 10, 2025 | 10.92 | 10.95 | 10.88 | 10.89 | 10.83 | -0.50% | 41,581 |
| Jul 9, 2025 | 10.93 | 11.00 | 10.91 | 10.95 | 10.89 | 0.05% | 19,425 |
| Jul 8, 2025 | 10.93 | 10.97 | 10.91 | 10.94 | 10.88 | -0.27% | 11,658 |
| Jul 7, 2025 | 11.05 | 11.06 | 10.94 | 10.97 | 10.91 | -0.16% | 28,979 |
| Jul 3, 2025 | 10.98 | 11.00 | 10.97 | 10.99 | 10.93 | -0.02% | 9,413 |
| Jul 2, 2025 | 10.99 | 11.02 | 10.98 | 10.99 | 10.93 | 0.18% | 21,005 |
| Jul 1, 2025 | 10.88 | 11.06 | 10.88 | 10.97 | 10.91 | 0.46% | 55,645 |
| Jun 30, 2025 | 10.83 | 10.96 | 10.83 | 10.92 | 10.86 | 1.02% | 53,946 |
| Jun 27, 2025 | 10.83 | 10.85 | 10.76 | 10.81 | 10.75 | 0.05% | 47,461 |
| Jun 26, 2025 | 10.83 | 10.88 | 10.80 | 10.81 | 10.75 | -0.23% | 13,142 |
| Jun 25, 2025 | 10.84 | 10.92 | 10.81 | 10.83 | 10.77 | -0.18% | 21,294 |
| Jun 24, 2025 | 10.86 | 10.90 | 10.83 | 10.85 | 10.79 | -0.09% | 39,882 |
| Jun 23, 2025 | 10.86 | 10.96 | 10.86 | 10.86 | 10.80 | 0.28% | 19,787 |
| Jun 20, 2025 | 10.88 | 10.95 | 10.82 | 10.83 | 10.77 | -0.09% | 55,715 |
| Jun 18, 2025 | 10.77 | 10.85 | 10.75 | 10.84 | 10.78 | 0.65% | 60,415 |
| Jun 17, 2025 | 10.74 | 10.80 | 10.69 | 10.77 | 10.71 | 0.28% | 22,765 |
| Jun 16, 2025 | 10.75 | 10.77 | 10.69 | 10.74 | 10.68 | 0.09% | 29,020 |
| Jun 13, 2025 | 10.73 | 10.81 | 10.70 | 10.73 | 10.67 | -1.01% | 49,238 |
| Jun 12, 2025 | 10.80 | 10.85 | 10.79 | 10.84 | 10.73 | 0.65% | 39,092 |
| Jun 11, 2025 | 10.75 | 10.81 | 10.74 | 10.77 | 10.66 | 0.19% | 61,268 |
| Jun 10, 2025 | 10.75 | 10.79 | 10.69 | 10.75 | 10.64 | 0.19% | 45,160 |
| Jun 9, 2025 | 10.71 | 10.78 | 10.67 | 10.73 | 10.62 | 0.37% | 12,561 |
| Jun 6, 2025 | 10.71 | 10.71 | 10.65 | 10.69 | 10.58 | - | 85,472 |
| Jun 5, 2025 | 10.73 | 10.76 | 10.69 | 10.69 | 10.58 | -0.09% | 43,141 |