BlackRock Investment Quality Municipal Trust (BKN)

Last Price11.54

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 7th, 7:29 AM EST

Historical Prices For BlackRock Investment Quality Municipal Trust (BKN)

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
2/20/2026	11.54	0.00	11.54	11.54	0	11.54
2/19/2026	11.52	11.55	11.47	11.54	12,173	11.54
2/18/2026	11.55	11.56	11.47	11.51	14,696	11.51
2/17/2026	11.58	11.58	11.41	11.52	68,333	11.52
2/13/2026	11.47	11.55	11.47	11.52	20,831	11.52
2/12/2026	11.51	11.61	11.45	11.47	19,593	11.47
2/11/2026	11.55	11.55	11.46	11.51	35,921	11.51
2/10/2026	11.52	11.58	11.50	11.53	34,059	11.53
2/09/2026	11.40	11.48	11.38	11.44	51,386	11.44
2/06/2026	11.41	11.52	11.38	11.40	49,443	11.40
2/05/2026	11.57	11.57	11.50	11.54	17,437	11.48
2/04/2026	11.50	11.55	11.47	11.51	120,582	11.45
2/03/2026	11.47	11.51	11.41	11.51	64,749	11.45
2/02/2026	11.49	11.49	11.42	11.44	141,619	11.38
1/30/2026	11.32	11.45	11.32	11.45	31,820	11.39
1/29/2026	11.35	11.39	11.31	11.36	41,531	11.30
1/28/2026	11.28	11.38	11.28	11.38	23,506	11.32
1/27/2026	11.23	11.31	11.23	11.30	47,909	11.24
1/26/2026	11.21	11.26	11.16	11.26	64,707	11.20
1/23/2026	11.25	11.28	11.16	11.21	63,871	11.15
1/22/2026	11.28	11.29	11.22	11.25	18,991	11.19
1/21/2026	11.29	11.33	11.27	11.32	42,851	11.26
1/20/2026	11.36	11.39	11.25	11.32	75,479	11.26
1/16/2026	11.40	11.49	11.40	11.45	38,890	11.34
1/15/2026	11.43	11.43	11.40	11.41	15,076	11.30
1/14/2026	11.33	11.42	11.33	11.40	21,300	11.29
1/13/2026	11.36	11.39	11.33	11.37	16,706	11.26
1/12/2026	11.32	11.36	11.30	11.33	7,968	11.22
1/09/2026	11.34	11.35	11.30	11.34	25,400	11.23
1/08/2026	11.30	11.36	11.28	11.31	43,817	11.20
1/07/2026	11.24	11.37	11.20	11.37	60,129	11.26
1/06/2026	11.17	11.24	11.17	11.22	12,543	11.11
1/05/2026	11.23	11.23	11.14	11.17	28,644	11.06
1/02/2026	11.24	11.24	11.14	11.19	27,089	11.08
12/31/2025	11.16	11.20	11.13	11.20	106,320	11.09
12/30/2025	11.09	11.20	11.08	11.17	77,337	11.06
12/29/2025	11.07	11.15	11.07	11.08	185,355	10.97
12/26/2025	11.09	11.10	11.03	11.10	80,285	10.99
12/24/2025	11.01	11.16	11.01	11.04	98,929	10.93
12/23/2025	11.15	11.15	11.04	11.07	69,110	10.96
12/22/2025	11.03	11.20	11.03	11.14	145,189	11.03
12/19/2025	11.24	11.24	11.18	11.18	47,153	11.01
12/18/2025	11.24	11.25	11.15	11.22	71,727	11.05
12/17/2025	11.18	11.24	11.16	11.19	127,964	11.02
12/16/2025	11.12	11.23	11.12	11.19	143,918	11.02
12/15/2025	11.16	11.22	11.14	11.18	89,232	11.01
12/12/2025	11.25	11.27	11.19	11.22	84,373	11.05
12/11/2025	11.25	11.32	11.24	11.26	33,527	11.09
12/10/2025	11.24	11.31	11.20	11.29	96,864	11.12
12/09/2025	11.24	11.30	11.24	11.30	78,942	11.13
12/08/2025	11.26	11.34	11.22	11.26	61,761	11.09