BlackRock Investment Quality Municipal Trust Inc. (BKN)
NYSE: BKN · Real-Time Price · USD
11.02
-0.01 (-0.09%)
At close: May 13, 2025, 4:00 PM
11.02
0.00 (0.00%)
After-hours: May 13, 2025, 7:00 PM EDT
BKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.98 | 11.04 | 10.98 | 11.02 | - | -0.05% | 44,990 |
| May 12, 2025 | 11.01 | 11.08 | 10.99 | 11.03 | 11.03 | 0.05% | 44,322 |
| May 9, 2025 | 11.04 | 11.04 | 10.97 | 11.02 | 11.02 | 0.73% | 38,961 |
| May 8, 2025 | 11.10 | 11.11 | 10.94 | 10.94 | 10.94 | -0.73% | 93,685 |
| May 7, 2025 | 11.02 | 11.06 | 10.90 | 11.02 | 11.02 | - | 38,005 |
| May 6, 2025 | 10.95 | 11.04 | 10.95 | 11.02 | 11.02 | 0.46% | 48,447 |
| May 5, 2025 | 10.96 | 11.00 | 10.91 | 10.97 | 10.97 | -0.09% | 43,748 |
| May 2, 2025 | 10.94 | 11.00 | 10.92 | 10.98 | 10.98 | 0.37% | 58,544 |
| May 1, 2025 | 10.90 | 10.97 | 10.88 | 10.94 | 10.94 | -0.09% | 90,222 |
| Apr 30, 2025 | 10.76 | 10.95 | 10.69 | 10.95 | 10.95 | 1.48% | 90,232 |
| Apr 29, 2025 | 10.71 | 10.83 | 10.71 | 10.79 | 10.79 | -0.09% | 52,478 |
| Apr 28, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.64% | 53,646 |
| Apr 25, 2025 | 10.83 | 10.89 | 10.74 | 10.87 | 10.87 | 0.74% | 43,520 |
| Apr 24, 2025 | 10.73 | 10.87 | 10.67 | 10.79 | 10.79 | 1.12% | 66,689 |
| Apr 23, 2025 | 10.66 | 10.76 | 10.58 | 10.67 | 10.67 | 1.04% | 118,409 |
| Apr 22, 2025 | 10.54 | 10.58 | 10.43 | 10.56 | 10.56 | 1.05% | 24,017 |
| Apr 21, 2025 | 10.60 | 10.65 | 10.35 | 10.45 | 10.45 | -2.25% | 173,656 |
| Apr 17, 2025 | 10.72 | 10.77 | 10.66 | 10.69 | 10.69 | -0.27% | 44,656 |
| Apr 16, 2025 | 10.66 | 10.75 | 10.66 | 10.72 | 10.72 | 0.19% | 37,581 |
| Apr 15, 2025 | 10.62 | 10.74 | 10.62 | 10.70 | 10.70 | 0.19% | 36,564 |
| Apr 14, 2025 | 10.62 | 10.70 | 10.60 | 10.68 | 10.62 | 1.04% | 75,200 |
| Apr 11, 2025 | 10.48 | 10.57 | 10.27 | 10.57 | 10.51 | 1.05% | 111,693 |
| Apr 10, 2025 | 10.59 | 10.61 | 10.35 | 10.46 | 10.41 | -2.15% | 57,774 |
| Apr 9, 2025 | 10.36 | 10.72 | 10.22 | 10.69 | 10.63 | 1.14% | 214,771 |
| Apr 8, 2025 | 10.93 | 11.06 | 10.48 | 10.57 | 10.51 | -3.56% | 191,295 |
| Apr 7, 2025 | 11.22 | 11.32 | 10.96 | 10.96 | 10.90 | -3.09% | 130,845 |
| Apr 4, 2025 | 11.56 | 11.56 | 11.31 | 11.31 | 11.25 | -1.82% | 37,361 |
| Apr 3, 2025 | 11.65 | 11.65 | 11.47 | 11.52 | 11.46 | -0.26% | 59,847 |
| Apr 2, 2025 | 11.63 | 11.63 | 11.48 | 11.55 | 11.49 | -0.17% | 32,965 |
| Apr 1, 2025 | 11.51 | 11.60 | 11.50 | 11.57 | 11.51 | 0.70% | 31,264 |
| Mar 31, 2025 | 11.39 | 11.49 | 11.38 | 11.49 | 11.43 | 0.97% | 47,794 |
| Mar 28, 2025 | 11.32 | 11.42 | 11.30 | 11.38 | 11.32 | 0.98% | 57,119 |
| Mar 27, 2025 | 11.34 | 11.34 | 11.25 | 11.27 | 11.21 | -0.88% | 37,479 |
| Mar 26, 2025 | 11.47 | 11.50 | 11.35 | 11.37 | 11.31 | -0.96% | 40,599 |
| Mar 25, 2025 | 11.52 | 11.57 | 11.46 | 11.48 | 11.42 | -0.17% | 23,957 |
| Mar 24, 2025 | 11.52 | 11.63 | 11.46 | 11.50 | 11.44 | 0.79% | 115,568 |
| Mar 21, 2025 | 11.34 | 11.49 | 11.34 | 11.41 | 11.35 | 0.97% | 55,305 |
| Mar 20, 2025 | 11.22 | 11.33 | 11.22 | 11.30 | 11.24 | 0.89% | 55,270 |
| Mar 19, 2025 | 11.24 | 11.25 | 11.12 | 11.20 | 11.14 | -0.62% | 114,213 |
| Mar 18, 2025 | 11.28 | 11.32 | 11.23 | 11.27 | 11.21 | 0.09% | 36,130 |
| Mar 17, 2025 | 11.24 | 11.33 | 11.24 | 11.26 | 11.20 | -0.09% | 30,217 |
| Mar 14, 2025 | 11.22 | 11.29 | 11.20 | 11.27 | 11.21 | -0.62% | 37,275 |
| Mar 13, 2025 | 11.37 | 11.38 | 11.22 | 11.34 | 11.22 | -0.53% | 79,434 |
| Mar 12, 2025 | 11.43 | 11.44 | 11.40 | 11.40 | 11.28 | -0.26% | 22,910 |
| Mar 11, 2025 | 11.46 | 11.49 | 11.43 | 11.43 | 11.31 | -0.35% | 29,732 |
| Mar 10, 2025 | 11.47 | 11.55 | 11.47 | 11.47 | 11.35 | -0.09% | 34,185 |
| Mar 7, 2025 | 11.60 | 11.61 | 11.47 | 11.48 | 11.36 | -1.03% | 69,261 |
| Mar 6, 2025 | 11.66 | 11.70 | 11.60 | 11.60 | 11.48 | -0.68% | 27,678 |
| Mar 5, 2025 | 11.71 | 11.74 | 11.66 | 11.68 | 11.56 | - | 24,282 |
| Mar 4, 2025 | 11.81 | 11.81 | 11.66 | 11.68 | 11.56 | -0.93% | 77,586 |