BlackRock Investment Quality Municipal Trust Inc. (BKN)
NYSE: BKN · Real-Time Price · USD
10.46
-0.23 (-2.15%)
At close: Apr 10, 2025, 4:00 PM
10.54
+0.08 (0.76%)
After-hours: Apr 10, 2025, 8:00 PM EDT
BKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 10.59 | 10.61 | 10.35 | 10.46 | 10.46 | -2.15% | 57,774 |
| Apr 9, 2025 | 10.36 | 10.72 | 10.22 | 10.69 | 10.69 | 1.14% | 214,771 |
| Apr 8, 2025 | 10.93 | 11.06 | 10.48 | 10.57 | 10.57 | -3.56% | 191,295 |
| Apr 7, 2025 | 11.22 | 11.32 | 10.96 | 10.96 | 10.96 | -3.09% | 130,845 |
| Apr 4, 2025 | 11.56 | 11.56 | 11.31 | 11.31 | 11.31 | -1.82% | 37,361 |
| Apr 3, 2025 | 11.65 | 11.65 | 11.47 | 11.52 | 11.52 | -0.26% | 59,847 |
| Apr 2, 2025 | 11.63 | 11.63 | 11.48 | 11.55 | 11.55 | -0.17% | 32,965 |
| Apr 1, 2025 | 11.51 | 11.60 | 11.50 | 11.57 | 11.57 | 0.70% | 31,264 |
| Mar 31, 2025 | 11.39 | 11.49 | 11.38 | 11.49 | 11.49 | 0.97% | 47,794 |
| Mar 28, 2025 | 11.32 | 11.42 | 11.30 | 11.38 | 11.38 | 0.98% | 57,119 |
| Mar 27, 2025 | 11.34 | 11.34 | 11.25 | 11.27 | 11.27 | -0.88% | 37,479 |
| Mar 26, 2025 | 11.47 | 11.50 | 11.35 | 11.37 | 11.37 | -0.96% | 40,599 |
| Mar 25, 2025 | 11.52 | 11.57 | 11.46 | 11.48 | 11.48 | -0.17% | 23,957 |
| Mar 24, 2025 | 11.52 | 11.63 | 11.46 | 11.50 | 11.50 | 0.79% | 115,568 |
| Mar 21, 2025 | 11.34 | 11.49 | 11.34 | 11.41 | 11.41 | 0.97% | 55,305 |
| Mar 20, 2025 | 11.22 | 11.33 | 11.22 | 11.30 | 11.30 | 0.89% | 55,270 |
| Mar 19, 2025 | 11.24 | 11.25 | 11.12 | 11.20 | 11.20 | -0.62% | 114,213 |
| Mar 18, 2025 | 11.28 | 11.32 | 11.23 | 11.27 | 11.27 | 0.09% | 36,130 |
| Mar 17, 2025 | 11.24 | 11.33 | 11.24 | 11.26 | 11.26 | -0.09% | 30,217 |
| Mar 14, 2025 | 11.22 | 11.29 | 11.20 | 11.27 | 11.27 | -0.62% | 37,275 |
| Mar 13, 2025 | 11.37 | 11.38 | 11.22 | 11.34 | 11.28 | -0.53% | 79,434 |
| Mar 12, 2025 | 11.43 | 11.44 | 11.40 | 11.40 | 11.34 | -0.26% | 22,910 |
| Mar 11, 2025 | 11.46 | 11.49 | 11.43 | 11.43 | 11.37 | -0.35% | 29,732 |
| Mar 10, 2025 | 11.47 | 11.55 | 11.47 | 11.47 | 11.41 | -0.09% | 34,185 |
| Mar 7, 2025 | 11.60 | 11.61 | 11.47 | 11.48 | 11.42 | -1.03% | 69,261 |
| Mar 6, 2025 | 11.66 | 11.70 | 11.60 | 11.60 | 11.54 | -0.68% | 27,678 |
| Mar 5, 2025 | 11.71 | 11.74 | 11.66 | 11.68 | 11.62 | - | 24,282 |
| Mar 4, 2025 | 11.81 | 11.81 | 11.66 | 11.68 | 11.62 | -0.93% | 77,586 |
| Mar 3, 2025 | 11.81 | 11.81 | 11.73 | 11.79 | 11.73 | - | 25,054 |
| Feb 28, 2025 | 11.75 | 11.80 | 11.70 | 11.79 | 11.73 | 0.77% | 17,921 |
| Feb 27, 2025 | 11.68 | 11.75 | 11.68 | 11.70 | 11.64 | -0.34% | 29,865 |
| Feb 26, 2025 | 11.68 | 11.75 | 11.66 | 11.74 | 11.68 | 0.09% | 12,035 |
| Feb 25, 2025 | 11.70 | 11.74 | 11.68 | 11.73 | 11.67 | 0.60% | 29,507 |
| Feb 24, 2025 | 11.66 | 11.69 | 11.64 | 11.66 | 11.60 | -0.17% | 41,293 |
| Feb 21, 2025 | 11.65 | 11.69 | 11.65 | 11.68 | 11.62 | 0.09% | 28,813 |
| Feb 20, 2025 | 11.64 | 11.69 | 11.64 | 11.67 | 11.61 | - | 35,222 |
| Feb 19, 2025 | 11.69 | 11.69 | 11.64 | 11.67 | 11.61 | 0.09% | 36,757 |
| Feb 18, 2025 | 11.68 | 11.71 | 11.66 | 11.66 | 11.60 | -0.51% | 68,100 |
| Feb 14, 2025 | 11.58 | 11.75 | 11.58 | 11.72 | 11.66 | 0.77% | 22,126 |
| Feb 13, 2025 | 11.58 | 11.66 | 11.58 | 11.63 | 11.52 | 0.52% | 22,757 |
| Feb 12, 2025 | 11.53 | 11.65 | 11.50 | 11.57 | 11.46 | -1.45% | 55,043 |
| Feb 11, 2025 | 11.75 | 11.75 | 11.68 | 11.74 | 11.62 | -0.25% | 64,528 |
| Feb 10, 2025 | 11.75 | 11.78 | 11.73 | 11.77 | 11.65 | 0.34% | 45,613 |
| Feb 7, 2025 | 11.75 | 11.75 | 11.68 | 11.73 | 11.61 | -0.26% | 33,919 |
| Feb 6, 2025 | 11.66 | 11.83 | 11.66 | 11.76 | 11.64 | 0.51% | 79,740 |
| Feb 5, 2025 | 11.65 | 11.70 | 11.65 | 11.70 | 11.59 | 0.95% | 66,347 |
| Feb 4, 2025 | 11.51 | 11.60 | 11.48 | 11.59 | 11.48 | 0.43% | 63,698 |
| Feb 3, 2025 | 11.45 | 11.55 | 11.45 | 11.54 | 11.43 | 0.44% | 44,934 |
| Jan 31, 2025 | 11.47 | 11.50 | 11.45 | 11.49 | 11.38 | 0.18% | 73,232 |
| Jan 30, 2025 | 11.45 | 11.48 | 11.43 | 11.47 | 11.36 | 0.52% | 21,296 |