BlackRock Investment Quality Municipal Trust (BKN)

Last Price11.20

Change+0.03 (0.27%)

NYSE · Last Trade: Dec 31st, 10:55 PM EST

Historical Prices For BlackRock Investment Quality Municipal Trust (BKN)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	11.16	11.20	11.13	11.20	106,320	11.20
12/30/2025	11.09	11.20	11.08	11.17	77,337	11.17
12/29/2025	11.07	11.15	11.07	11.08	185,355	11.08
12/26/2025	11.09	11.10	11.03	11.10	80,285	11.10
12/24/2025	11.01	11.16	11.01	11.04	98,929	11.04
12/23/2025	11.15	11.15	11.04	11.07	69,110	11.07
12/22/2025	11.03	11.20	11.03	11.14	145,189	11.14
12/19/2025	11.24	11.24	11.18	11.18	47,153	11.12
12/18/2025	11.24	11.25	11.15	11.22	71,727	11.16
12/17/2025	11.18	11.24	11.16	11.19	127,964	11.13
12/16/2025	11.12	11.23	11.12	11.19	143,918	11.13
12/15/2025	11.16	11.22	11.14	11.18	89,232	11.12
12/12/2025	11.25	11.27	11.19	11.22	84,373	11.16
12/11/2025	11.25	11.32	11.24	11.26	33,527	11.20
12/10/2025	11.24	11.31	11.20	11.29	96,864	11.23
12/09/2025	11.24	11.30	11.24	11.30	78,942	11.24
12/08/2025	11.26	11.34	11.22	11.26	61,761	11.20
12/05/2025	11.28	11.30	11.23	11.29	56,488	11.23
12/04/2025	11.14	11.27	11.13	11.26	83,424	11.20
12/03/2025	11.09	11.19	11.09	11.18	81,602	11.12
12/02/2025	11.11	11.11	11.04	11.11	94,161	11.05
12/01/2025	11.10	11.11	11.06	11.11	47,289	11.05
11/28/2025	11.11	11.13	11.08	11.12	139,179	11.06
11/26/2025	11.09	11.13	11.07	11.11	78,099	11.05
11/25/2025	11.10	11.13	11.06	11.10	196,993	11.04
11/24/2025	11.03	11.10	10.91	11.06	57,613	11.00
11/21/2025	11.05	11.11	11.03	11.03	56,832	10.97
11/20/2025	11.14	11.15	11.05	11.07	38,721	11.01
11/19/2025	11.13	11.19	11.13	11.13	53,490	11.07
11/18/2025	11.23	11.27	11.15	11.16	49,099	11.10
11/17/2025	11.24	11.28	11.17	11.19	40,489	11.13
11/14/2025	11.26	11.26	11.18	11.21	20,399	11.15
11/13/2025	11.32	11.36	11.24	11.29	19,351	11.18
11/12/2025	11.32	11.39	11.32	11.33	47,422	11.22
11/11/2025	11.28	11.38	11.28	11.33	83,254	11.22
11/10/2025	11.23	11.30	11.23	11.28	53,246	11.17
11/07/2025	11.21	11.25	11.18	11.20	86,100	11.09
11/06/2025	11.22	11.28	11.20	11.26	75,236	11.15
11/05/2025	11.22	11.27	11.20	11.20	105,222	11.09
11/04/2025	11.21	11.27	11.19	11.25	78,970	11.14
11/03/2025	11.21	11.25	11.18	11.18	66,779	11.07
10/31/2025	11.15	11.25	11.15	11.23	143,285	11.12
10/30/2025	11.20	11.20	11.14	11.17	58,819	11.06
10/29/2025	11.27	11.35	11.20	11.21	55,527	11.10
10/28/2025	11.30	11.34	11.25	11.26	66,280	11.15
10/27/2025	11.31	11.34	11.29	11.29	32,546	11.18
10/24/2025	11.30	11.34	11.30	11.32	46,807	11.21
10/23/2025	11.30	11.32	11.26	11.29	46,836	11.18
10/22/2025	11.35	11.39	11.28	11.32	49,657	11.21
10/21/2025	11.35	11.40	11.29	11.34	41,800	11.23
10/20/2025	11.34	11.38	11.30	11.34	27,846	11.23
10/17/2025	11.31	11.34	11.28	11.32	31,781	11.21
10/16/2025	11.39	11.40	11.34	11.35	36,022	11.24
10/15/2025	11.35	11.45	11.35	11.40	20,716	11.28
10/14/2025	11.38	11.43	11.38	11.43	23,250	11.26
10/13/2025	11.32	11.41	11.31	11.40	41,624	11.23
10/10/2025	11.36	11.36	11.32	11.32	28,183	11.15
10/09/2025	11.30	11.34	11.28	11.31	46,693	11.14
10/08/2025	11.25	11.32	11.25	11.32	55,348	11.15
10/07/2025	11.19	11.26	11.19	11.23	30,431	11.06
10/06/2025	11.22	11.25	11.19	11.19	44,923	11.02
10/03/2025	11.28	11.28	11.22	11.23	40,640	11.06
10/02/2025	11.39	11.39	11.23	11.29	189,289	11.12
10/01/2025	11.33	11.39	11.33	11.36	57,567	11.19