BlackRock Investment Quality Municipal Trust Inc. (BKN)
NYSE: BKN · Real-Time Price · USD
11.40
+0.08 (0.71%)
Oct 13, 2025, 4:00 PM EDT - Market closed
BKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 11.32 | 11.41 | 11.31 | 11.40 | 11.40 | 0.71% | 41,624 |
| Oct 10, 2025 | 11.36 | 11.36 | 11.32 | 11.32 | 11.32 | 0.09% | 28,183 |
| Oct 9, 2025 | 11.30 | 11.34 | 11.28 | 11.31 | 11.31 | -0.09% | 46,693 |
| Oct 8, 2025 | 11.25 | 11.32 | 11.25 | 11.32 | 11.32 | 0.80% | 55,348 |
| Oct 7, 2025 | 11.19 | 11.26 | 11.19 | 11.23 | 11.23 | 0.36% | 30,431 |
| Oct 6, 2025 | 11.22 | 11.25 | 11.19 | 11.19 | 11.19 | -0.36% | 44,923 |
| Oct 3, 2025 | 11.28 | 11.28 | 11.22 | 11.23 | 11.23 | -0.53% | 40,640 |
| Oct 2, 2025 | 11.39 | 11.39 | 11.23 | 11.29 | 11.29 | -0.62% | 189,289 |
| Oct 1, 2025 | 11.33 | 11.39 | 11.33 | 11.36 | 11.36 | 0.18% | 57,567 |
| Sep 30, 2025 | 11.30 | 11.34 | 11.30 | 11.34 | 11.34 | 0.44% | 34,395 |
| Sep 29, 2025 | 11.30 | 11.33 | 11.28 | 11.29 | 11.29 | -0.09% | 44,066 |
| Sep 26, 2025 | 11.27 | 11.30 | 11.25 | 11.30 | 11.30 | 0.09% | 30,346 |
| Sep 25, 2025 | 11.29 | 11.33 | 11.25 | 11.29 | 11.29 | - | 83,593 |
| Sep 24, 2025 | 11.36 | 11.36 | 11.28 | 11.29 | 11.29 | -0.79% | 48,572 |
| Sep 23, 2025 | 11.34 | 11.43 | 11.33 | 11.38 | 11.38 | 0.18% | 56,750 |
| Sep 22, 2025 | 11.38 | 11.40 | 11.30 | 11.36 | 11.36 | -0.53% | 48,389 |
| Sep 19, 2025 | 11.39 | 11.42 | 11.38 | 11.42 | 11.42 | 0.18% | 30,716 |
| Sep 18, 2025 | 11.39 | 11.40 | 11.34 | 11.40 | 11.40 | -0.09% | 40,040 |
| Sep 17, 2025 | 11.40 | 11.45 | 11.35 | 11.41 | 11.41 | 0.18% | 60,410 |
| Sep 16, 2025 | 11.37 | 11.39 | 11.36 | 11.39 | 11.39 | - | 39,368 |
| Sep 15, 2025 | 11.37 | 11.40 | 11.37 | 11.39 | 11.39 | - | 25,916 |
| Sep 12, 2025 | 11.35 | 11.40 | 11.34 | 11.39 | 11.33 | 0.09% | 48,049 |
| Sep 11, 2025 | 11.31 | 11.40 | 11.27 | 11.38 | 11.32 | 0.71% | 61,829 |
| Sep 10, 2025 | 11.18 | 11.30 | 11.18 | 11.30 | 11.24 | 1.53% | 76,005 |
| Sep 9, 2025 | 11.12 | 11.17 | 11.11 | 11.13 | 11.08 | -0.18% | 71,569 |
| Sep 8, 2025 | 11.07 | 11.16 | 11.06 | 11.15 | 11.09 | 1.18% | 49,815 |
| Sep 5, 2025 | 10.89 | 11.02 | 10.86 | 11.02 | 10.97 | 1.75% | 69,134 |
| Sep 4, 2025 | 10.84 | 10.86 | 10.83 | 10.83 | 10.78 | - | 39,122 |
| Sep 3, 2025 | 10.79 | 10.86 | 10.79 | 10.83 | 10.78 | 0.65% | 73,787 |
| Sep 2, 2025 | 10.73 | 10.76 | 10.68 | 10.76 | 10.71 | 0.09% | 76,044 |
| Aug 29, 2025 | 10.68 | 10.75 | 10.68 | 10.75 | 10.70 | 0.80% | 51,993 |
| Aug 28, 2025 | 10.67 | 10.70 | 10.66 | 10.67 | 10.61 | -0.05% | 96,940 |
| Aug 27, 2025 | 10.66 | 10.69 | 10.66 | 10.67 | 10.62 | 0.09% | 74,192 |
| Aug 26, 2025 | 10.65 | 10.75 | 10.65 | 10.66 | 10.61 | -0.19% | 58,159 |
| Aug 25, 2025 | 10.69 | 10.70 | 10.66 | 10.68 | 10.63 | -0.28% | 65,507 |
| Aug 22, 2025 | 10.67 | 10.78 | 10.67 | 10.71 | 10.66 | 0.73% | 46,167 |
| Aug 21, 2025 | 10.67 | 10.69 | 10.63 | 10.63 | 10.58 | -0.36% | 22,940 |
| Aug 20, 2025 | 10.65 | 10.70 | 10.61 | 10.67 | 10.62 | -0.05% | 44,239 |
| Aug 19, 2025 | 10.75 | 10.75 | 10.68 | 10.68 | 10.62 | -0.51% | 37,374 |
| Aug 18, 2025 | 10.77 | 10.80 | 10.72 | 10.73 | 10.68 | -0.37% | 16,157 |
| Aug 15, 2025 | 10.76 | 10.78 | 10.75 | 10.77 | 10.72 | -0.37% | 47,682 |
| Aug 14, 2025 | 10.81 | 10.83 | 10.79 | 10.81 | 10.70 | -0.18% | 68,257 |
| Aug 13, 2025 | 10.80 | 10.84 | 10.77 | 10.83 | 10.72 | 0.56% | 46,664 |
| Aug 12, 2025 | 10.76 | 10.82 | 10.75 | 10.77 | 10.66 | 0.09% | 16,796 |
| Aug 11, 2025 | 10.78 | 10.82 | 10.76 | 10.76 | 10.65 | -0.37% | 17,180 |
| Aug 8, 2025 | 10.78 | 10.82 | 10.76 | 10.80 | 10.69 | - | 33,427 |
| Aug 7, 2025 | 10.79 | 10.84 | 10.76 | 10.80 | 10.69 | 0.37% | 52,053 |
| Aug 6, 2025 | 10.75 | 10.80 | 10.73 | 10.76 | 10.65 | - | 65,509 |
| Aug 5, 2025 | 10.72 | 10.77 | 10.69 | 10.76 | 10.65 | 0.65% | 44,832 |
| Aug 4, 2025 | 10.71 | 10.75 | 10.67 | 10.69 | 10.58 | -0.19% | 35,334 |