BlackRock Investment Quality Municipal Trust Inc. (BKN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 12.13 | 12.43 | 12.13 | 12.23 | 12.23 | 40,100 |
| May 03, 2024 | 12.05 | 12.18 | 12.05 | 12.12 | 12.12 | 46,400 |
| May 02, 2024 | 12.07 | 12.11 | 11.96 | 12.00 | 12.00 | 56,000 |
| May 01, 2024 | 12.00 | 12.18 | 12.00 | 12.08 | 12.08 | 30,800 |
| Apr 30, 2024 | 11.99 | 12.02 | 11.99 | 12.01 | 12.01 | 19,600 |
| Apr 29, 2024 | 12.02 | 12.11 | 12.02 | 12.07 | 12.07 | 24,800 |
| Apr 26, 2024 | 12.03 | 12.11 | 12.02 | 12.06 | 12.06 | 14,000 |
| Apr 25, 2024 | 12.05 | 12.05 | 11.94 | 12.00 | 12.00 | 20,400 |
| Apr 24, 2024 | 11.94 | 12.16 | 11.92 | 12.16 | 12.16 | 39,500 |
| Apr 23, 2024 | 11.93 | 11.98 | 11.89 | 11.96 | 11.96 | 20,600 |
| Apr 22, 2024 | 11.90 | 11.90 | 11.84 | 11.87 | 11.87 | 51,600 |
| Apr 19, 2024 | 11.91 | 11.95 | 11.87 | 11.88 | 11.88 | 21,500 |
| Apr 18, 2024 | 11.92 | 11.95 | 11.87 | 11.89 | 11.89 | 30,700 |
| Apr 17, 2024 | 11.91 | 12.02 | 11.90 | 11.96 | 11.96 | 26,600 |
| Apr 16, 2024 | 11.88 | 11.95 | 11.84 | 11.90 | 11.90 | 48,900 |
| Apr 15, 2024 | 11.99 | 12.03 | 11.90 | 11.90 | 11.90 | 28,800 |
| Apr 12, 2024 | 12.13 | 12.15 | 12.03 | 12.06 | 12.06 | 33,000 |
| Apr 12, 2024 | 0.057 Dividend | |||||
| Apr 11, 2024 | 12.20 | 12.24 | 12.03 | 12.21 | 12.15 | 39,700 |
| Apr 10, 2024 | 12.22 | 12.22 | 12.08 | 12.10 | 12.04 | 22,100 |
| Apr 09, 2024 | 12.32 | 12.32 | 12.22 | 12.28 | 12.22 | 15,700 |
| Apr 08, 2024 | 12.25 | 12.30 | 12.23 | 12.27 | 12.21 | 14,000 |
| Apr 05, 2024 | 12.17 | 12.22 | 12.15 | 12.20 | 12.14 | 36,200 |
| Apr 04, 2024 | 12.25 | 12.42 | 12.17 | 12.18 | 12.12 | 34,900 |
| Apr 03, 2024 | 12.27 | 12.31 | 12.22 | 12.24 | 12.18 | 31,200 |
| Apr 02, 2024 | 12.27 | 12.37 | 12.21 | 12.36 | 12.30 | 35,600 |
| Apr 01, 2024 | 12.42 | 12.59 | 12.32 | 12.32 | 12.26 | 63,800 |
| Mar 28, 2024 | 12.50 | 12.66 | 12.41 | 12.41 | 12.35 | 43,800 |
| Mar 27, 2024 | 12.44 | 12.55 | 12.42 | 12.51 | 12.45 | 26,200 |
| Mar 26, 2024 | 12.43 | 12.49 | 12.38 | 12.45 | 12.39 | 22,900 |
| Mar 25, 2024 | 12.41 | 12.44 | 12.34 | 12.43 | 12.37 | 37,600 |
| Mar 22, 2024 | 12.35 | 12.46 | 12.35 | 12.43 | 12.37 | 30,900 |
| Mar 21, 2024 | 12.32 | 12.33 | 12.26 | 12.33 | 12.27 | 41,200 |
| Mar 20, 2024 | 12.43 | 12.43 | 12.31 | 12.32 | 12.26 | 12,600 |
| Mar 19, 2024 | 12.34 | 12.45 | 12.32 | 12.38 | 12.32 | 32,100 |
| Mar 18, 2024 | 12.41 | 12.47 | 12.33 | 12.33 | 12.27 | 53,300 |
| Mar 15, 2024 | 12.24 | 12.69 | 12.19 | 12.44 | 12.38 | 62,900 |
| Mar 14, 2024 | 12.27 | 12.31 | 12.16 | 12.23 | 12.17 | 44,200 |
| Mar 14, 2024 | 0.057 Dividend | |||||
| Mar 13, 2024 | 12.30 | 12.33 | 12.22 | 12.33 | 12.22 | 43,500 |
| Mar 12, 2024 | 12.21 | 12.25 | 12.21 | 12.24 | 12.13 | 19,600 |
| Mar 11, 2024 | 12.20 | 12.25 | 12.16 | 12.24 | 12.13 | 28,700 |
| Mar 08, 2024 | 12.20 | 12.22 | 12.15 | 12.22 | 12.11 | 34,900 |
| Mar 07, 2024 | 12.19 | 12.22 | 12.14 | 12.22 | 12.11 | 19,900 |
| Mar 06, 2024 | 12.13 | 12.16 | 12.12 | 12.12 | 12.01 | 37,900 |
| Mar 05, 2024 | 12.17 | 12.18 | 12.13 | 12.14 | 12.03 | 32,000 |
| Mar 04, 2024 | 12.08 | 12.17 | 12.08 | 12.12 | 12.01 | 36,300 |
| Mar 01, 2024 | 12.02 | 12.14 | 12.02 | 12.14 | 12.03 | 22,300 |
| Feb 29, 2024 | 12.05 | 12.13 | 11.99 | 12.05 | 11.94 | 50,900 |
| Feb 28, 2024 | 11.97 | 12.08 | 11.97 | 12.05 | 11.94 | 39,600 |
| Feb 27, 2024 | 12.03 | 12.07 | 11.94 | 12.00 | 11.89 | 31,800 |
| Feb 26, 2024 | 12.11 | 12.13 | 11.98 | 12.00 | 11.89 | 64,700 |
| Feb 23, 2024 | 12.25 | 12.25 | 12.12 | 12.14 | 12.03 | 45,900 |
| Feb 22, 2024 | 12.12 | 12.26 | 12.10 | 12.22 | 12.11 | 68,800 |
| Feb 21, 2024 | 12.16 | 12.18 | 12.08 | 12.09 | 11.98 | 38,000 |
| Feb 20, 2024 | 12.08 | 12.20 | 12.06 | 12.20 | 12.09 | 58,000 |
| Feb 16, 2024 | 12.15 | 12.15 | 12.01 | 12.09 | 11.98 | 37,400 |
| Feb 15, 2024 | 11.98 | 12.18 | 11.96 | 12.17 | 12.06 | 80,100 |
| Feb 14, 2024 | 11.83 | 12.00 | 11.81 | 11.98 | 11.87 | 54,700 |
| Feb 14, 2024 | 0.057 Dividend | |||||
| Feb 13, 2024 | 11.80 | 11.88 | 11.76 | 11.85 | 11.68 | 67,700 |
| Feb 12, 2024 | 11.83 | 11.91 | 11.83 | 11.91 | 11.74 | 43,500 |
| Feb 09, 2024 | 11.80 | 11.85 | 11.80 | 11.83 | 11.66 | 34,100 |
| Feb 08, 2024 | 11.80 | 11.80 | 11.75 | 11.80 | 11.63 | 41,600 |
| Feb 07, 2024 | 11.74 | 11.87 | 11.74 | 11.80 | 11.63 | 53,800 |
| Feb 06, 2024 | 11.73 | 11.84 | 11.67 | 11.80 | 11.63 | 67,300 |
| Feb 05, 2024 | 11.71 | 11.73 | 11.65 | 11.69 | 11.53 | 55,800 |
| Feb 02, 2024 | 11.82 | 11.89 | 11.73 | 11.81 | 11.64 | 125,800 |
| Feb 01, 2024 | 11.78 | 11.97 | 11.78 | 11.95 | 11.78 | 130,100 |
| Jan 31, 2024 | 11.63 | 11.79 | 11.63 | 11.71 | 11.55 | 101,300 |
| Jan 30, 2024 | 11.67 | 11.69 | 11.60 | 11.62 | 11.46 | 108,300 |
| Jan 29, 2024 | 11.59 | 11.68 | 11.57 | 11.67 | 11.51 | 75,700 |
| Jan 26, 2024 | 11.64 | 11.69 | 11.59 | 11.59 | 11.43 | 71,500 |
| Jan 25, 2024 | 11.69 | 11.73 | 11.69 | 11.71 | 11.55 | 41,100 |
| Jan 24, 2024 | 11.63 | 11.74 | 11.62 | 11.69 | 11.53 | 56,100 |
| Jan 23, 2024 | 11.65 | 11.69 | 11.55 | 11.63 | 11.47 | 21,500 |
| Jan 22, 2024 | 11.63 | 11.72 | 11.56 | 11.68 | 11.52 | 69,200 |
| Jan 19, 2024 | 11.55 | 11.62 | 11.47 | 11.57 | 11.41 | 71,300 |
| Jan 18, 2024 | 11.63 | 11.66 | 11.55 | 11.56 | 11.40 | 49,300 |
| Jan 17, 2024 | 11.75 | 11.75 | 11.61 | 11.62 | 11.46 | 88,900 |
| Jan 16, 2024 | 11.80 | 11.87 | 11.74 | 11.75 | 11.59 | 43,700 |
| Jan 12, 2024 | 11.98 | 11.98 | 11.85 | 11.86 | 11.69 | 46,400 |
| Jan 11, 2024 | 11.80 | 11.91 | 11.80 | 11.87 | 11.70 | 58,800 |
| Jan 11, 2024 | 0.057 Dividend | |||||
| Jan 10, 2024 | 11.96 | 11.96 | 11.84 | 11.86 | 11.64 | 70,100 |
| Jan 09, 2024 | 11.95 | 12.09 | 11.95 | 11.95 | 11.73 | 46,300 |
| Jan 08, 2024 | 11.97 | 12.05 | 11.91 | 12.02 | 11.79 | 47,400 |
| Jan 05, 2024 | 11.95 | 12.01 | 11.84 | 11.92 | 11.70 | 42,200 |
| Jan 04, 2024 | 11.86 | 12.00 | 11.82 | 11.99 | 11.76 | 47,300 |
| Jan 03, 2024 | 11.89 | 12.04 | 11.85 | 12.03 | 11.80 | 41,700 |
| Jan 02, 2024 | 11.85 | 11.98 | 11.85 | 11.94 | 11.72 | 29,000 |
| Dec 29, 2023 | 11.82 | 11.93 | 11.78 | 11.86 | 11.64 | 107,100 |
| Dec 28, 2023 | 11.80 | 11.98 | 11.77 | 11.86 | 11.64 | 101,500 |
| Dec 27, 2023 | 11.98 | 12.02 | 11.82 | 11.90 | 11.68 | 104,600 |
| Dec 26, 2023 | 11.97 | 12.08 | 11.89 | 11.97 | 11.75 | 79,700 |
| Dec 22, 2023 | 11.99 | 12.10 | 11.98 | 12.02 | 11.79 | 55,000 |
| Dec 21, 2023 | 12.02 | 12.11 | 11.97 | 11.97 | 11.75 | 137,900 |
| Dec 20, 2023 | 11.95 | 12.10 | 11.85 | 12.05 | 11.82 | 101,100 |
| Dec 19, 2023 | 11.93 | 11.97 | 11.87 | 11.96 | 11.74 | 61,200 |
| Dec 18, 2023 | 11.82 | 11.91 | 11.82 | 11.89 | 11.67 | 82,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.