BlackRock Investment Quality Municipal Trust Inc. (BKN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 12.94 | 13.01 | 12.92 | 12.95 | 12.95 | 28,700 |
| 07 Oct 2024 | 12.97 | 12.97 | 12.86 | 12.90 | 12.90 | 28,500 |
| 04 Oct 2024 | 13.06 | 13.06 | 12.89 | 12.94 | 12.94 | 44,500 |
| 03 Oct 2024 | 13.09 | 13.11 | 12.86 | 13.05 | 13.05 | 78,100 |
| 02 Oct 2024 | 13.13 | 13.15 | 13.06 | 13.11 | 13.11 | 24,900 |
| 01 Oct 2024 | 12.95 | 13.16 | 12.74 | 13.15 | 13.15 | 94,700 |
| 30 Sept 2024 | 12.73 | 12.92 | 12.70 | 12.92 | 12.92 | 44,000 |
| 27 Sept 2024 | 12.84 | 12.90 | 12.68 | 12.70 | 12.70 | 45,100 |
| 26 Sept 2024 | 12.69 | 12.87 | 12.61 | 12.80 | 12.80 | 95,800 |
| 25 Sept 2024 | 12.56 | 12.65 | 12.55 | 12.62 | 12.62 | 36,400 |
| 24 Sept 2024 | 12.55 | 12.57 | 12.52 | 12.56 | 12.56 | 32,100 |
| 23 Sept 2024 | 12.69 | 12.69 | 12.54 | 12.58 | 12.58 | 72,600 |
| 20 Sept 2024 | 12.68 | 12.72 | 12.59 | 12.66 | 12.66 | 64,700 |
| 19 Sept 2024 | 12.83 | 12.83 | 12.60 | 12.70 | 12.70 | 117,300 |
| 18 Sept 2024 | 12.79 | 12.93 | 12.74 | 12.82 | 12.82 | 125,200 |
| 17 Sept 2024 | 12.93 | 12.95 | 12.72 | 12.74 | 12.74 | 75,000 |
| 16 Sept 2024 | 12.99 | 12.99 | 12.91 | 12.93 | 12.93 | 26,200 |
| 16 Sept 2024 | 0.057 Dividend | |||||
| 13 Sept 2024 | 12.98 | 13.08 | 12.84 | 13.07 | 13.01 | 34,300 |
| 12 Sept 2024 | 12.82 | 12.93 | 12.82 | 12.85 | 12.79 | 57,800 |
| 11 Sept 2024 | 12.52 | 12.92 | 12.50 | 12.80 | 12.74 | 144,600 |
| 10 Sept 2024 | 12.53 | 12.72 | 12.50 | 12.50 | 12.45 | 125,200 |
| 09 Sept 2024 | 12.62 | 12.68 | 12.52 | 12.56 | 12.51 | 43,000 |
| 06 Sept 2024 | 12.54 | 12.70 | 12.49 | 12.64 | 12.58 | 141,200 |
| 05 Sept 2024 | 12.46 | 12.63 | 12.38 | 12.56 | 12.51 | 105,100 |
| 04 Sept 2024 | 12.38 | 12.54 | 12.38 | 12.41 | 12.36 | 103,200 |
| 03 Sept 2024 | 12.35 | 12.47 | 12.35 | 12.39 | 12.34 | 58,100 |
| 30 Aug 2024 | 12.40 | 12.40 | 12.31 | 12.35 | 12.30 | 35,600 |
| 29 Aug 2024 | 12.40 | 12.45 | 12.33 | 12.35 | 12.30 | 48,700 |
| 28 Aug 2024 | 12.47 | 12.47 | 12.33 | 12.35 | 12.30 | 33,400 |
| 27 Aug 2024 | 12.49 | 12.53 | 12.45 | 12.45 | 12.40 | 39,200 |
| 26 Aug 2024 | 12.55 | 12.59 | 12.46 | 12.51 | 12.46 | 85,800 |
| 23 Aug 2024 | 12.48 | 12.61 | 12.44 | 12.52 | 12.47 | 76,500 |
| 22 Aug 2024 | 12.41 | 12.48 | 12.40 | 12.45 | 12.40 | 79,700 |
| 21 Aug 2024 | 12.44 | 12.44 | 12.39 | 12.44 | 12.39 | 8,900 |
| 20 Aug 2024 | 12.42 | 12.45 | 12.39 | 12.44 | 12.39 | 21,300 |
| 19 Aug 2024 | 12.40 | 12.46 | 12.40 | 12.42 | 12.37 | 24,100 |
| 16 Aug 2024 | 12.45 | 12.46 | 12.37 | 12.40 | 12.35 | 80,200 |
| 15 Aug 2024 | 12.39 | 12.52 | 12.31 | 12.44 | 12.39 | 61,200 |
| 15 Aug 2024 | 0.057 Dividend | |||||
| 14 Aug 2024 | 12.38 | 12.42 | 12.29 | 12.42 | 12.31 | 54,300 |
| 13 Aug 2024 | 12.30 | 12.39 | 12.27 | 12.38 | 12.27 | 30,900 |
| 12 Aug 2024 | 12.29 | 12.31 | 12.21 | 12.25 | 12.14 | 23,200 |
| 09 Aug 2024 | 12.18 | 12.26 | 12.18 | 12.25 | 12.14 | 33,300 |
| 08 Aug 2024 | 12.23 | 12.25 | 12.14 | 12.15 | 12.04 | 38,800 |
| 07 Aug 2024 | 12.25 | 12.34 | 12.23 | 12.24 | 12.13 | 48,000 |
| 06 Aug 2024 | 12.24 | 12.28 | 12.00 | 12.28 | 12.17 | 35,200 |
| 05 Aug 2024 | 12.34 | 12.36 | 12.05 | 12.06 | 11.95 | 104,600 |
| 02 Aug 2024 | 12.40 | 12.40 | 12.29 | 12.34 | 12.23 | 23,500 |
| 01 Aug 2024 | 12.25 | 12.31 | 12.23 | 12.27 | 12.16 | 23,500 |
| 31 Jul 2024 | 12.15 | 12.26 | 12.15 | 12.19 | 12.08 | 20,200 |
| 30 Jul 2024 | 12.19 | 12.19 | 12.09 | 12.13 | 12.02 | 22,300 |
| 29 Jul 2024 | 12.10 | 12.14 | 12.10 | 12.12 | 12.01 | 35,600 |
| 26 Jul 2024 | 12.08 | 12.12 | 12.08 | 12.10 | 11.99 | 30,200 |
| 25 Jul 2024 | 11.99 | 12.05 | 11.97 | 12.05 | 11.94 | 26,900 |
| 24 Jul 2024 | 12.00 | 12.09 | 11.97 | 12.00 | 11.89 | 20,900 |
| 23 Jul 2024 | 11.96 | 12.06 | 11.96 | 12.03 | 11.92 | 32,800 |
| 22 Jul 2024 | 11.96 | 12.00 | 11.95 | 11.97 | 11.86 | 43,200 |
| 19 Jul 2024 | 11.96 | 12.00 | 11.93 | 11.96 | 11.85 | 10,600 |
| 18 Jul 2024 | 12.00 | 12.02 | 11.96 | 11.97 | 11.86 | 34,800 |
| 17 Jul 2024 | 12.07 | 12.07 | 12.00 | 12.01 | 11.90 | 17,900 |
| 16 Jul 2024 | 12.02 | 12.09 | 12.01 | 12.07 | 11.96 | 50,100 |
| 15 Jul 2024 | 12.06 | 12.09 | 11.99 | 12.02 | 11.91 | 53,900 |
| 15 Jul 2024 | 0.057 Dividend | |||||
| 12 Jul 2024 | 12.02 | 12.12 | 12.02 | 12.08 | 11.92 | 64,400 |
| 11 Jul 2024 | 12.02 | 12.05 | 12.01 | 12.05 | 11.89 | 41,500 |
| 10 Jul 2024 | 11.96 | 12.00 | 11.95 | 11.97 | 11.81 | 17,100 |
| 09 Jul 2024 | 11.89 | 12.00 | 11.89 | 11.93 | 11.77 | 27,700 |
| 08 Jul 2024 | 11.93 | 11.96 | 11.87 | 11.93 | 11.77 | 31,500 |
| 05 Jul 2024 | 11.93 | 11.97 | 11.92 | 11.92 | 11.76 | 38,300 |
| 03 Jul 2024 | 11.93 | 12.02 | 11.91 | 11.95 | 11.79 | 59,500 |
| 02 Jul 2024 | 12.00 | 12.02 | 11.93 | 11.95 | 11.79 | 33,300 |
| 01 Jul 2024 | 11.97 | 12.02 | 11.94 | 11.98 | 11.82 | 47,900 |
| 28 Jun 2024 | 11.98 | 12.02 | 11.97 | 11.97 | 11.81 | 45,500 |
| 27 Jun 2024 | 11.97 | 12.02 | 11.95 | 11.98 | 11.82 | 21,500 |
| 26 Jun 2024 | 11.94 | 12.00 | 11.92 | 11.96 | 11.80 | 42,400 |
| 25 Jun 2024 | 11.93 | 11.99 | 11.93 | 11.98 | 11.82 | 23,200 |
| 24 Jun 2024 | 11.90 | 11.98 | 11.90 | 11.96 | 11.80 | 26,900 |
| 21 Jun 2024 | 11.95 | 11.95 | 11.90 | 11.92 | 11.76 | 19,500 |
| 20 Jun 2024 | 11.95 | 11.95 | 11.89 | 11.93 | 11.77 | 20,300 |
| 18 Jun 2024 | 11.95 | 11.98 | 11.93 | 11.96 | 11.80 | 35,100 |
| 17 Jun 2024 | 11.88 | 11.94 | 11.88 | 11.92 | 11.76 | 23,300 |
| 14 Jun 2024 | 11.93 | 11.98 | 11.89 | 11.90 | 11.74 | 38,600 |
| 14 Jun 2024 | 0.057 Dividend | |||||
| 13 Jun 2024 | 12.03 | 12.04 | 11.96 | 11.98 | 11.76 | 24,300 |
| 12 Jun 2024 | 12.03 | 12.09 | 11.99 | 11.99 | 11.77 | 22,800 |
| 11 Jun 2024 | 11.92 | 11.97 | 11.91 | 11.93 | 11.71 | 29,100 |
| 10 Jun 2024 | 11.91 | 11.94 | 11.86 | 11.94 | 11.72 | 32,800 |
| 07 Jun 2024 | 11.82 | 11.89 | 11.78 | 11.88 | 11.66 | 42,200 |
| 06 Jun 2024 | 11.83 | 11.94 | 11.83 | 11.90 | 11.68 | 39,600 |
| 05 Jun 2024 | 11.81 | 11.87 | 11.77 | 11.83 | 11.61 | 44,000 |
| 04 Jun 2024 | 11.79 | 11.82 | 11.75 | 11.77 | 11.55 | 49,400 |
| 03 Jun 2024 | 11.70 | 11.76 | 11.68 | 11.75 | 11.53 | 59,300 |
| 31 May 2024 | 11.68 | 11.75 | 11.65 | 11.69 | 11.48 | 36,900 |
| 30 May 2024 | 11.70 | 11.70 | 11.63 | 11.64 | 11.43 | 31,400 |
| 29 May 2024 | 11.80 | 11.80 | 11.65 | 11.67 | 11.46 | 57,000 |
| 28 May 2024 | 11.88 | 11.90 | 11.80 | 11.81 | 11.59 | 104,600 |
| 24 May 2024 | 11.85 | 11.89 | 11.76 | 11.87 | 11.65 | 64,300 |
| 23 May 2024 | 11.92 | 11.92 | 11.81 | 11.82 | 11.60 | 107,700 |
| 22 May 2024 | 12.04 | 12.11 | 11.90 | 11.91 | 11.69 | 113,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.