BlackRock Investment Quality Municipal Trust Inc. (BKN)
NYSE: BKN · Real-Time Price · USD
10.69
0.00 (0.00%)
At close: Jun 6, 2025, 4:00 PM
10.69
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
BKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.71 | 10.71 | 10.65 | 10.69 | 10.69 | - | 85,472 |
| Jun 5, 2025 | 10.73 | 10.76 | 10.69 | 10.69 | 10.69 | -0.09% | 43,141 |
| Jun 4, 2025 | 10.79 | 10.80 | 10.70 | 10.70 | 10.70 | -0.74% | 44,064 |
| Jun 3, 2025 | 10.86 | 10.92 | 10.75 | 10.78 | 10.78 | -0.19% | 87,637 |
| Jun 2, 2025 | 10.86 | 10.86 | 10.72 | 10.80 | 10.80 | -0.18% | 73,770 |
| May 30, 2025 | 10.81 | 10.84 | 10.77 | 10.82 | 10.82 | 0.46% | 41,787 |
| May 29, 2025 | 10.81 | 10.81 | 10.71 | 10.77 | 10.77 | 0.09% | 60,078 |
| May 28, 2025 | 10.75 | 10.83 | 10.69 | 10.76 | 10.76 | - | 72,916 |
| May 27, 2025 | 10.74 | 10.80 | 10.70 | 10.76 | 10.76 | 1.03% | 56,662 |
| May 23, 2025 | 10.68 | 10.75 | 10.65 | 10.65 | 10.65 | -0.28% | 85,117 |
| May 22, 2025 | 10.69 | 10.70 | 10.61 | 10.68 | 10.68 | 0.38% | 56,659 |
| May 21, 2025 | 10.88 | 10.89 | 10.64 | 10.64 | 10.64 | -2.56% | 87,276 |
| May 20, 2025 | 10.95 | 10.96 | 10.89 | 10.92 | 10.92 | -0.36% | 23,984 |
| May 19, 2025 | 10.89 | 10.96 | 10.89 | 10.96 | 10.96 | -0.18% | 19,386 |
| May 16, 2025 | 11.07 | 11.07 | 10.96 | 10.98 | 10.98 | -0.18% | 27,287 |
| May 15, 2025 | 10.96 | 11.04 | 10.93 | 11.00 | 11.00 | 0.36% | 58,300 |
| May 14, 2025 | 11.07 | 11.07 | 10.94 | 10.96 | 10.90 | -0.54% | 42,057 |
| May 13, 2025 | 10.98 | 11.04 | 10.98 | 11.02 | 10.96 | -0.05% | 57,816 |
| May 12, 2025 | 11.01 | 11.08 | 10.99 | 11.03 | 10.97 | 0.05% | 44,322 |
| May 9, 2025 | 11.04 | 11.04 | 10.97 | 11.02 | 10.96 | 0.73% | 38,961 |
| May 8, 2025 | 11.10 | 11.11 | 10.94 | 10.94 | 10.88 | -0.73% | 93,685 |
| May 7, 2025 | 11.02 | 11.06 | 10.90 | 11.02 | 10.96 | - | 38,005 |
| May 6, 2025 | 10.95 | 11.04 | 10.95 | 11.02 | 10.96 | 0.46% | 48,447 |
| May 5, 2025 | 10.96 | 11.00 | 10.91 | 10.97 | 10.91 | -0.09% | 43,748 |
| May 2, 2025 | 10.94 | 11.00 | 10.92 | 10.98 | 10.92 | 0.37% | 58,544 |
| May 1, 2025 | 10.90 | 10.97 | 10.88 | 10.94 | 10.88 | -0.09% | 90,222 |
| Apr 30, 2025 | 10.76 | 10.95 | 10.69 | 10.95 | 10.89 | 1.48% | 90,232 |
| Apr 29, 2025 | 10.71 | 10.83 | 10.71 | 10.79 | 10.73 | -0.09% | 52,478 |
| Apr 28, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.74 | -0.64% | 53,646 |
| Apr 25, 2025 | 10.83 | 10.89 | 10.74 | 10.87 | 10.81 | 0.74% | 43,520 |
| Apr 24, 2025 | 10.73 | 10.87 | 10.67 | 10.79 | 10.73 | 1.12% | 66,689 |
| Apr 23, 2025 | 10.66 | 10.76 | 10.58 | 10.67 | 10.62 | 1.04% | 118,409 |
| Apr 22, 2025 | 10.54 | 10.58 | 10.43 | 10.56 | 10.51 | 1.05% | 24,017 |
| Apr 21, 2025 | 10.60 | 10.65 | 10.35 | 10.45 | 10.40 | -2.25% | 173,656 |
| Apr 17, 2025 | 10.72 | 10.77 | 10.66 | 10.69 | 10.64 | -0.27% | 44,656 |
| Apr 16, 2025 | 10.66 | 10.75 | 10.66 | 10.72 | 10.67 | 0.19% | 37,581 |
| Apr 15, 2025 | 10.62 | 10.74 | 10.62 | 10.70 | 10.65 | 0.19% | 36,564 |
| Apr 14, 2025 | 10.62 | 10.70 | 10.60 | 10.68 | 10.57 | 1.04% | 75,200 |
| Apr 11, 2025 | 10.48 | 10.57 | 10.27 | 10.57 | 10.46 | 1.05% | 111,693 |
| Apr 10, 2025 | 10.59 | 10.61 | 10.35 | 10.46 | 10.35 | -2.15% | 57,774 |
| Apr 9, 2025 | 10.36 | 10.72 | 10.22 | 10.69 | 10.58 | 1.14% | 214,771 |
| Apr 8, 2025 | 10.93 | 11.06 | 10.48 | 10.57 | 10.46 | -3.56% | 191,295 |
| Apr 7, 2025 | 11.22 | 11.32 | 10.96 | 10.96 | 10.85 | -3.09% | 130,845 |
| Apr 4, 2025 | 11.56 | 11.56 | 11.31 | 11.31 | 11.19 | -1.82% | 37,361 |
| Apr 3, 2025 | 11.65 | 11.65 | 11.47 | 11.52 | 11.40 | -0.26% | 59,847 |
| Apr 2, 2025 | 11.63 | 11.63 | 11.48 | 11.55 | 11.43 | -0.17% | 32,965 |
| Apr 1, 2025 | 11.51 | 11.60 | 11.50 | 11.57 | 11.45 | 0.70% | 31,264 |
| Mar 31, 2025 | 11.39 | 11.49 | 11.38 | 11.49 | 11.37 | 0.97% | 47,794 |
| Mar 28, 2025 | 11.32 | 11.42 | 11.30 | 11.38 | 11.26 | 0.98% | 57,119 |
| Mar 27, 2025 | 11.34 | 11.34 | 11.25 | 11.27 | 11.15 | -0.88% | 37,479 |