U.S. Markets closed

BlackRock Investment Quality Municipal Trust Inc. (BKN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.00+0.04 (+0.24%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202117.0517.0616.9517.0017.007,904
Jan 14, 202116.8617.0416.8616.9616.9633,500
Jan 14, 20210.068 Dividend
Jan 13, 202116.7917.3016.7916.9316.8620,300
Jan 12, 202116.8316.9416.8316.8316.7617,000
Jan 11, 202116.8216.8516.7516.8316.7626,300
Jan 08, 202116.8816.8816.7616.7916.7230,000
Jan 07, 202117.0017.0416.7516.9116.8418,300
Jan 06, 202116.8917.0316.6816.9316.8636,300
Jan 05, 202117.0017.0816.8717.0616.9921,100
Jan 04, 202117.1917.2316.7517.0016.9339,000
Dec 31, 202017.2217.2917.1817.1817.1129,200
Dec 30, 202017.1617.2717.1617.2317.1623,800
Dec 29, 202017.2917.3517.2517.3317.267,000
Dec 28, 202017.2217.2217.1417.2117.1427,000
Dec 24, 202017.3217.3417.1617.2417.1717,000
Dec 23, 202016.9117.2616.9117.2217.1518,400
Dec 22, 202016.8516.9616.7016.9516.8825,500
Dec 21, 202016.7217.1716.6816.9316.8644,500
Dec 18, 202016.8816.9016.7816.8516.7815,600
Dec 17, 202016.8716.9516.8016.8016.7324,000
Dec 16, 202017.1617.2016.8816.9216.8518,300
Dec 15, 202017.1617.2317.0817.0817.0122,700
Dec 14, 202017.1417.3317.1417.2217.1548,500
Dec 14, 20200.068 Dividend
Dec 11, 202017.1417.3017.1417.2417.1019,800
Dec 10, 202017.1717.3317.1717.2617.1223,500
Dec 09, 202017.1517.3717.1217.2617.1293,100
Dec 08, 202017.2917.3217.1517.2817.1439,300
Dec 07, 202017.0417.3517.0417.3217.1824,600
Dec 04, 202016.9317.1916.8717.1216.9832,900
Dec 03, 202017.0117.0116.8516.9216.7924,700
Dec 02, 202017.0817.1216.5016.9416.8151,400
Dec 01, 202017.3317.3317.0617.0716.9342,000
Nov 30, 202017.1617.3417.0317.2517.1131,800
Nov 27, 202017.0017.3416.9517.2117.0738,200
Nov 25, 202017.1117.1116.8016.8516.7248,300
Nov 24, 202017.0817.0816.9917.0416.9016,400
Nov 23, 202016.7917.1416.7916.9716.8441,300
Nov 20, 202016.8616.9116.8016.8116.6811,900
Nov 19, 202016.7916.8416.7816.8116.686,300
Nov 18, 202016.9216.9216.7316.7816.6533,600
Nov 17, 202016.8316.9916.7716.8816.7527,700
Nov 16, 202016.8016.9516.7316.8216.6939,100
Nov 13, 202016.7316.8016.5916.6716.5430,900
Nov 13, 20200.068 Dividend
Nov 12, 202016.6316.9016.5716.7516.5542,100
Nov 11, 202016.7016.7116.4016.5816.3827,900
Nov 10, 202016.5016.7016.4316.6516.4537,800
Nov 09, 202016.3916.4416.3016.4116.2118,600
Nov 06, 202016.2416.3016.2416.2716.0826,400
Nov 05, 202016.0816.3016.0216.2516.0650,500
Nov 04, 202015.9516.0615.9416.0215.8332,800
Nov 03, 202015.7915.8815.7015.8215.6333,800
Nov 02, 202015.7315.8915.6515.7915.6048,900
Oct 30, 202015.7015.7715.6415.7215.5327,700
Oct 29, 202015.6715.8015.6315.7515.5629,500
Oct 28, 202015.8515.8715.6615.7915.6046,100
Oct 27, 202016.0216.1315.8115.8615.6790,100
Oct 26, 202016.0216.1316.0216.0815.8938,800
Oct 23, 202016.2716.2716.0716.1515.9618,100
Oct 22, 202016.5216.5316.2016.3016.1025,600
Oct 21, 202016.5416.5416.3216.4516.2542,000
Oct 20, 202016.5216.6516.5216.6416.4423,600
Oct 19, 202016.4716.6316.4116.5216.3224,400
Oct 16, 202016.1816.5516.0916.4916.2953,100
Oct 15, 202016.1016.1215.9416.1215.9346,000
Oct 14, 202016.2816.3316.1516.1715.9825,200
Oct 14, 20200.068 Dividend
Oct 13, 202016.5916.5916.3516.3716.1143,800
Oct 12, 202016.5116.6716.4516.4816.2242,000
Oct 09, 202016.2716.6516.2716.4616.2072,800
Oct 08, 202016.2616.3516.1216.2916.0316,800
Oct 07, 202016.1816.3016.1016.1615.9033,900
Oct 06, 202015.8816.0915.8516.0315.7732,000
Oct 05, 202015.8015.9315.8015.9315.6747,100
Oct 02, 202015.5815.8015.5815.8015.5546,100
Oct 01, 202015.7515.7715.6115.6915.4434,900
Sep 30, 202015.6515.7115.6215.6315.3834,500
Sep 29, 202015.8415.8415.6815.7115.4621,100
Sep 28, 202015.6315.7715.6315.7615.5118,400
Sep 25, 202015.7415.7415.6415.6915.4417,300
Sep 24, 202015.7515.7515.6515.6715.4218,600
Sep 23, 202016.0416.0415.5315.6415.3946,800
Sep 22, 202016.0416.1115.8715.8815.6233,800
Sep 21, 202016.1016.1216.0516.0615.8039,000
Sep 18, 202016.2816.3016.1716.1815.9238,200
Sep 17, 202016.3016.3416.3016.3416.0817,900
Sep 16, 202016.3816.4216.2316.3316.0735,300
Sep 15, 202016.2116.3216.2116.3116.0526,400
Sep 14, 202016.2716.3816.2416.2616.0023,500
Sep 14, 20200.063 Dividend
Sep 11, 202016.2616.3916.2616.3516.036,800
Sep 10, 202016.2216.3016.2216.2815.9618,300
Sep 09, 202016.1216.4516.1016.3015.9814,700
Sep 08, 202016.0016.1116.0016.0215.7026,700
Sep 04, 202016.0016.0415.8315.9615.6437,200
Sep 03, 202016.0016.0415.7915.9815.6632,700
Sep 02, 202015.9516.0915.9516.0915.7731,600
Sep 01, 202015.9816.0015.8815.9715.6559,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...