BlackRock Investment Quality Municipal Trust (BKN)

Historical Prices For BlackRock Investment Quality Municipal Trust (BKN)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	10.76	10.95	10.69	10.95	90,232	10.95
4/29/2025	10.71	10.83	10.71	10.79	52,478	10.79
4/28/2025	10.90	10.90	10.70	10.80	53,646	10.80
4/25/2025	10.83	10.89	10.74	10.87	43,520	10.87
4/24/2025	10.73	10.87	10.67	10.79	66,689	10.79
4/23/2025	10.66	10.76	10.58	10.67	118,409	10.67
4/22/2025	10.54	10.57	10.43	10.56	24,017	10.56
4/21/2025	10.60	10.65	10.35	10.45	173,656	10.45
4/17/2025	10.72	10.77	10.66	10.69	44,656	10.69
4/16/2025	10.66	10.75	10.66	10.72	37,581	10.72
4/15/2025	10.62	10.74	10.62	10.70	36,564	10.70
4/14/2025	10.62	10.70	10.60	10.68	75,200	10.62
4/11/2025	10.48	10.57	10.27	10.57	111,693	10.51
4/10/2025	10.59	10.61	10.35	10.46	57,774	10.40
4/09/2025	10.36	10.72	10.22	10.69	214,771	10.63
4/08/2025	10.93	11.06	10.48	10.57	191,295	10.51
4/07/2025	11.22	11.32	10.96	10.96	130,845	10.90
4/04/2025	11.56	11.56	11.36	11.31	28,946	11.25
4/03/2025	11.65	11.65	11.47	11.52	59,847	11.46
4/02/2025	11.63	11.63	11.48	11.55	32,965	11.49
4/01/2025	11.51	11.59	11.50	11.57	31,264	11.51
3/31/2025	11.39	11.49	11.38	11.49	47,794	11.43
3/28/2025	11.32	11.42	11.30	11.38	57,119	11.32
3/27/2025	11.34	11.34	11.25	11.27	37,479	11.21
3/26/2025	11.47	11.50	11.35	11.37	40,599	11.31
3/25/2025	11.52	11.57	11.46	11.48	23,957	11.42
3/24/2025	11.52	11.63	11.46	11.50	115,568	11.44
3/21/2025	11.34	11.49	11.34	11.41	55,305	11.35
3/20/2025	11.22	11.33	11.22	11.30	55,270	11.24
3/19/2025	11.24	11.25	11.12	11.20	114,213	11.14
3/18/2025	11.28	11.32	11.23	11.27	36,130	11.21
3/17/2025	11.24	11.33	11.24	11.26	30,217	11.20
3/14/2025	11.22	11.29	11.20	11.27	37,275	11.21
3/13/2025	11.37	11.38	11.22	11.34	79,434	11.22
3/12/2025	11.43	11.44	11.40	11.40	22,910	11.28
3/11/2025	11.46	11.49	11.43	11.43	29,732	11.31
3/10/2025	11.47	11.55	11.47	11.47	34,185	11.35
3/07/2025	11.60	11.61	11.47	11.48	69,261	11.36
3/06/2025	11.66	11.70	11.60	11.60	27,678	11.48
3/05/2025	11.71	11.74	11.66	11.68	24,282	11.56
3/04/2025	11.81	11.81	11.66	11.68	77,586	11.56
3/03/2025	11.81	11.81	11.73	11.79	25,054	11.67
2/28/2025	11.75	11.80	11.70	11.79	17,921	11.67
2/27/2025	11.68	11.75	11.68	11.70	29,865	11.58
2/26/2025	11.68	11.75	11.66	11.74	12,035	11.62
2/25/2025	11.70	11.74	11.68	11.73	29,507	11.61
2/24/2025	11.66	11.69	11.64	11.66	41,293	11.54
2/21/2025	11.65	11.69	11.65	11.68	28,813	11.56
2/20/2025	11.64	11.69	11.64	11.67	35,222	11.55
2/19/2025	11.69	11.69	11.64	11.67	36,757	11.55
2/18/2025	11.68	11.71	11.66	11.66	68,100	11.54
2/14/2025	11.58	11.75	11.58	11.72	22,126	11.60
2/13/2025	11.58	11.66	11.58	11.63	22,757	11.45
2/12/2025	11.53	11.65	11.50	11.57	55,043	11.39
2/11/2025	11.75	11.75	11.68	11.74	64,528	11.56
2/10/2025	11.75	11.78	11.73	11.77	45,613	11.59
2/07/2025	11.75	11.75	11.68	11.73	33,919	11.55
2/06/2025	11.66	11.83	11.66	11.76	79,740	11.58
2/05/2025	11.65	11.70	11.65	11.70	66,347	11.52
2/04/2025	11.51	11.60	11.48	11.59	63,698	11.41
2/03/2025	11.45	11.55	11.45	11.54	44,934	11.36