BlackRock Investment Quality Municipal Trust Inc. (BKN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.89

-0.07

(-0.59%)

At close: 03:59PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	11.92	11.95	11.87	11.89	11.89	30,698
17 Apr 2024	11.91	12.02	11.90	11.96	11.96	26,600
16 Apr 2024	11.88	11.95	11.84	11.90	11.90	48,900
15 Apr 2024	11.99	12.03	11.90	11.90	11.90	28,800
12 Apr 2024	12.13	12.15	12.03	12.06	12.06	33,000
12 Apr 2024	0.057 Dividend
11 Apr 2024	12.20	12.24	12.03	12.21	12.15	39,700
10 Apr 2024	12.22	12.22	12.08	12.10	12.04	22,100
09 Apr 2024	12.32	12.32	12.22	12.28	12.22	15,700
08 Apr 2024	12.25	12.30	12.23	12.27	12.21	14,000
05 Apr 2024	12.17	12.22	12.15	12.20	12.14	36,200
04 Apr 2024	12.25	12.42	12.17	12.18	12.12	34,900
03 Apr 2024	12.27	12.31	12.22	12.24	12.18	31,200
02 Apr 2024	12.27	12.37	12.21	12.36	12.30	35,600
01 Apr 2024	12.42	12.59	12.32	12.32	12.26	63,800
28 Mar 2024	12.50	12.66	12.41	12.41	12.35	43,800
27 Mar 2024	12.44	12.55	12.42	12.51	12.45	26,200
26 Mar 2024	12.43	12.49	12.38	12.45	12.39	22,900
25 Mar 2024	12.41	12.44	12.34	12.43	12.37	37,600
22 Mar 2024	12.35	12.46	12.35	12.43	12.37	30,900
21 Mar 2024	12.32	12.33	12.26	12.33	12.27	41,200
20 Mar 2024	12.43	12.43	12.31	12.32	12.26	12,600
19 Mar 2024	12.34	12.45	12.32	12.38	12.32	32,100
18 Mar 2024	12.41	12.47	12.33	12.33	12.27	53,300
15 Mar 2024	12.24	12.69	12.19	12.44	12.38	62,900
14 Mar 2024	12.27	12.31	12.16	12.23	12.17	44,200
14 Mar 2024	0.057 Dividend
13 Mar 2024	12.30	12.33	12.22	12.33	12.22	43,500
12 Mar 2024	12.21	12.25	12.21	12.24	12.13	19,600
11 Mar 2024	12.20	12.25	12.16	12.24	12.13	28,700
08 Mar 2024	12.20	12.22	12.15	12.22	12.11	34,900
07 Mar 2024	12.19	12.22	12.14	12.22	12.11	19,900
06 Mar 2024	12.13	12.16	12.12	12.12	12.01	37,900
05 Mar 2024	12.17	12.18	12.13	12.14	12.03	32,000
04 Mar 2024	12.08	12.17	12.08	12.12	12.01	36,300
01 Mar 2024	12.02	12.14	12.02	12.14	12.03	22,300
29 Feb 2024	12.05	12.13	11.99	12.05	11.94	50,900
28 Feb 2024	11.97	12.08	11.97	12.05	11.94	39,600
27 Feb 2024	12.03	12.07	11.94	12.00	11.89	31,800
26 Feb 2024	12.11	12.13	11.98	12.00	11.89	64,700
23 Feb 2024	12.25	12.25	12.12	12.14	12.03	45,900
22 Feb 2024	12.12	12.26	12.10	12.22	12.11	68,800
21 Feb 2024	12.16	12.18	12.08	12.09	11.98	38,000
20 Feb 2024	12.08	12.20	12.06	12.20	12.09	58,000
16 Feb 2024	12.15	12.15	12.01	12.09	11.98	37,400
15 Feb 2024	11.98	12.18	11.96	12.17	12.06	80,100
14 Feb 2024	11.83	12.00	11.81	11.98	11.87	54,700
14 Feb 2024	0.057 Dividend
13 Feb 2024	11.80	11.88	11.76	11.85	11.68	67,700
12 Feb 2024	11.83	11.91	11.83	11.91	11.74	43,500
09 Feb 2024	11.80	11.85	11.80	11.83	11.66	34,100
08 Feb 2024	11.80	11.80	11.75	11.80	11.63	41,600
07 Feb 2024	11.74	11.87	11.74	11.80	11.63	53,800
06 Feb 2024	11.73	11.84	11.67	11.80	11.63	67,300
05 Feb 2024	11.71	11.73	11.65	11.69	11.53	55,800
02 Feb 2024	11.82	11.89	11.73	11.81	11.64	125,800
01 Feb 2024	11.78	11.97	11.78	11.95	11.78	130,100
31 Jan 2024	11.63	11.79	11.63	11.71	11.55	101,300
30 Jan 2024	11.67	11.69	11.60	11.62	11.46	108,300
29 Jan 2024	11.59	11.68	11.57	11.67	11.51	75,700
26 Jan 2024	11.64	11.69	11.59	11.59	11.43	71,500
25 Jan 2024	11.69	11.73	11.69	11.71	11.55	41,100
24 Jan 2024	11.63	11.74	11.62	11.69	11.53	56,100
23 Jan 2024	11.65	11.69	11.55	11.63	11.47	21,500
22 Jan 2024	11.63	11.72	11.56	11.68	11.52	69,200
19 Jan 2024	11.55	11.62	11.47	11.57	11.41	71,300
18 Jan 2024	11.63	11.66	11.55	11.56	11.40	49,300
17 Jan 2024	11.75	11.75	11.61	11.62	11.46	88,900
16 Jan 2024	11.80	11.87	11.74	11.75	11.59	43,700
12 Jan 2024	11.98	11.98	11.85	11.86	11.69	46,400
11 Jan 2024	11.80	11.91	11.80	11.87	11.70	58,800
11 Jan 2024	0.057 Dividend
10 Jan 2024	11.96	11.96	11.84	11.86	11.64	70,100
09 Jan 2024	11.95	12.09	11.95	11.95	11.73	46,300
08 Jan 2024	11.97	12.05	11.91	12.02	11.79	47,400
05 Jan 2024	11.95	12.01	11.84	11.92	11.70	42,200
04 Jan 2024	11.86	12.00	11.82	11.99	11.76	47,300
03 Jan 2024	11.89	12.04	11.85	12.03	11.80	41,700
02 Jan 2024	11.85	11.98	11.85	11.94	11.72	29,000
29 Dec 2023	11.82	11.93	11.78	11.86	11.64	107,100
28 Dec 2023	11.80	11.98	11.77	11.86	11.64	101,500
27 Dec 2023	11.98	12.02	11.82	11.90	11.68	104,600
26 Dec 2023	11.97	12.08	11.89	11.97	11.75	79,700
22 Dec 2023	11.99	12.10	11.98	12.02	11.79	55,000
21 Dec 2023	12.02	12.11	11.97	11.97	11.75	137,900
20 Dec 2023	11.95	12.10	11.85	12.05	11.82	101,100
19 Dec 2023	11.93	11.97	11.87	11.96	11.74	61,200
18 Dec 2023	11.82	11.91	11.82	11.89	11.67	82,800
15 Dec 2023	11.69	11.97	11.67	11.84	11.62	159,100
14 Dec 2023	11.32	11.78	11.32	11.75	11.53	108,500
14 Dec 2023	0.057 Dividend
13 Dec 2023	11.33	11.42	11.30	11.36	11.09	75,500
12 Dec 2023	11.30	11.41	11.30	11.35	11.08	51,900
11 Dec 2023	11.38	11.53	11.33	11.33	11.06	116,300
08 Dec 2023	11.42	11.50	11.32	11.39	11.12	84,500
07 Dec 2023	11.47	11.53	11.47	11.50	11.23	25,000
06 Dec 2023	11.47	11.53	11.45	11.46	11.19	61,200
05 Dec 2023	11.43	11.55	11.43	11.47	11.20	70,200
04 Dec 2023	11.34	11.51	11.33	11.39	11.12	103,600
01 Dec 2023	11.23	11.41	11.23	11.37	11.10	111,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,825.30-73.60(-0.93%)

ASX 2007,568.30-73.80(-0.97%)

AUD/USD0.6407-0.0019(-0.30%)

OIL82.55-0.18(-0.22%)

GOLD2,392.00-6.00(-0.25%)

Bitcoin AUD98,247.87+2,417.23(+2.52%)

BlackRock Investment Quality Municipal Trust Inc. (BKN)

ALL ORDS
7,825.30
-73.60(-0.93%)

ASX 200
7,568.30
-73.80(-0.97%)

AUD/USD
0.6407
-0.0019(-0.30%)

OIL
82.55
-0.18(-0.22%)

GOLD
2,392.00
-6.00(-0.25%)

Bitcoin AUD
98,247.87
+2,417.23(+2.52%)