NYSE - Delayed Quote USD

BlackRock Investment Quality Municipal Trust Inc. (BKN)

Compare
11.19 +0.02 (+0.18%)
At close: December 24 at 1:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 11.14 11.20 11.10 11.19 11.19 77,800
Dec 23, 2024 11.19 11.23 11.16 11.17 11.17 147,100
Dec 20, 2024 11.37 11.42 11.26 11.28 11.28 222,500
Dec 19, 2024 11.47 11.50 11.31 11.37 11.37 115,000
Dec 18, 2024 11.62 11.63 11.47 11.48 11.48 162,200
Dec 17, 2024 11.76 11.77 11.64 11.65 11.65 85,400
Dec 16, 2024 0.06 Dividend
Dec 16, 2024 11.93 11.95 11.77 11.77 11.77 36,800
Dec 13, 2024 12.02 12.02 11.90 11.93 11.87 70,200
Dec 12, 2024 12.16 12.19 12.05 12.06 12.00 68,000
Dec 11, 2024 12.16 12.22 12.16 12.18 12.12 41,800
Dec 10, 2024 12.17 12.21 12.11 12.14 12.08 47,400
Dec 9, 2024 12.25 12.25 12.10 12.19 12.13 84,200
Dec 6, 2024 12.23 12.25 12.17 12.24 12.18 38,900
Dec 5, 2024 12.26 12.32 12.18 12.23 12.17 56,900
Dec 4, 2024 12.32 12.35 12.25 12.31 12.25 72,400
Dec 3, 2024 12.37 12.38 12.33 12.35 12.29 36,400
Dec 2, 2024 12.23 12.33 12.19 12.33 12.27 54,100
Nov 29, 2024 12.25 12.28 12.21 12.28 12.22 22,700
Nov 27, 2024 12.01 12.19 12.00 12.19 12.13 67,700
Nov 26, 2024 11.99 11.99 11.94 11.97 11.91 50,900
Nov 25, 2024 12.00 12.04 11.95 12.03 11.97 139,100
Nov 22, 2024 11.90 11.97 11.90 11.93 11.87 20,200
Nov 21, 2024 11.95 11.99 11.88 11.93 11.87 48,700
Nov 20, 2024 11.93 11.98 11.92 11.94 11.88 44,600
Nov 19, 2024 12.03 12.08 11.95 11.98 11.92 82,200
Nov 18, 2024 12.04 12.09 12.01 12.02 11.96 46,000
Nov 15, 2024 12.17 12.17 12.05 12.07 12.01 55,400
Nov 14, 2024 12.26 12.35 12.19 12.23 12.17 41,200
Nov 13, 2024 12.28 12.38 12.21 12.21 12.15 67,900
Nov 12, 2024 12.32 12.37 12.20 12.23 12.17 46,100
Nov 11, 2024 12.36 12.50 12.30 12.39 12.33 47,900
Nov 8, 2024 12.28 12.43 12.28 12.35 12.29 94,600
Nov 7, 2024 12.20 12.30 12.16 12.22 12.16 90,200
Nov 6, 2024 12.25 12.25 12.15 12.17 12.11 40,300
Nov 5, 2024 12.23 12.33 12.22 12.30 12.24 50,900
Nov 4, 2024 12.24 12.30 12.22 12.27 12.21 53,600
Nov 1, 2024 12.34 12.35 12.16 12.20 12.14 73,000
Oct 31, 2024 12.23 12.31 12.20 12.27 12.21 28,500
Oct 30, 2024 12.24 12.29 12.14 12.20 12.14 57,000
Oct 29, 2024 12.39 12.40 12.20 12.20 12.14 79,000
Oct 28, 2024 12.58 12.70 12.39 12.46 12.40 20,600
Oct 25, 2024 12.71 12.77 12.59 12.59 12.53 14,700
Oct 24, 2024 12.75 12.75 12.55 12.62 12.56 32,500
Oct 23, 2024 12.85 12.85 12.69 12.75 12.69 22,200
Oct 22, 2024 12.92 12.92 12.85 12.88 12.82 25,900
Oct 21, 2024 12.96 12.96 12.82 12.92 12.86 35,700
Oct 18, 2024 12.91 13.00 12.89 12.93 12.87 16,100
Oct 17, 2024 12.83 12.90 12.83 12.88 12.82 53,100
Oct 16, 2024 12.96 12.96 12.74 12.83 12.77 82,400
Oct 15, 2024 0.06 Dividend
Oct 15, 2024 12.94 12.98 12.85 12.88 12.82 17,000
Oct 14, 2024 12.87 13.00 12.87 12.95 12.83 24,100
Oct 11, 2024 12.98 13.01 12.88 12.88 12.76 23,800
Oct 10, 2024 13.00 13.01 12.92 12.95 12.83 22,700
Oct 9, 2024 13.00 13.01 12.95 12.96 12.84 14,300
Oct 8, 2024 12.94 13.01 12.92 12.95 12.83 28,700
Oct 7, 2024 12.97 12.97 12.86 12.90 12.78 28,500
Oct 4, 2024 13.06 13.06 12.89 12.94 12.82 44,500
Oct 3, 2024 13.09 13.11 12.86 13.05 12.93 78,100
Oct 2, 2024 13.13 13.15 13.06 13.11 12.99 24,900
Oct 1, 2024 12.95 13.16 12.74 13.15 13.03 94,700
Sep 30, 2024 12.73 12.92 12.70 12.92 12.80 44,000
Sep 27, 2024 12.84 12.90 12.68 12.70 12.58 45,100
Sep 26, 2024 12.69 12.87 12.61 12.80 12.68 95,800
Sep 25, 2024 12.56 12.65 12.55 12.62 12.50 36,400
Sep 24, 2024 12.55 12.57 12.52 12.56 12.44 32,100
Sep 23, 2024 12.69 12.69 12.54 12.58 12.46 72,600
Sep 20, 2024 12.68 12.72 12.59 12.66 12.54 64,700
Sep 19, 2024 12.83 12.83 12.60 12.70 12.58 117,300
Sep 18, 2024 12.79 12.93 12.74 12.82 12.70 125,200
Sep 17, 2024 12.93 12.95 12.72 12.74 12.62 75,000
Sep 16, 2024 0.06 Dividend
Sep 16, 2024 12.99 12.99 12.91 12.93 12.81 26,200
Sep 13, 2024 12.98 13.08 12.84 13.07 12.89 34,300
Sep 12, 2024 12.82 12.93 12.82 12.85 12.68 57,800
Sep 11, 2024 12.52 12.92 12.50 12.80 12.63 144,600
Sep 10, 2024 12.53 12.72 12.50 12.50 12.33 125,200
Sep 9, 2024 12.62 12.68 12.52 12.56 12.39 43,000
Sep 6, 2024 12.54 12.70 12.49 12.64 12.47 141,200
Sep 5, 2024 12.46 12.63 12.38 12.56 12.39 105,100
Sep 4, 2024 12.38 12.54 12.38 12.41 12.24 103,200
Sep 3, 2024 12.35 12.47 12.35 12.39 12.22 58,100
Aug 30, 2024 12.40 12.40 12.31 12.35 12.18 35,600
Aug 29, 2024 12.40 12.45 12.33 12.35 12.18 48,700
Aug 28, 2024 12.47 12.47 12.33 12.35 12.18 33,400
Aug 27, 2024 12.49 12.53 12.45 12.45 12.28 39,200
Aug 26, 2024 12.55 12.59 12.46 12.51 12.34 85,800
Aug 23, 2024 12.48 12.61 12.44 12.52 12.35 76,500
Aug 22, 2024 12.41 12.48 12.40 12.45 12.28 79,700
Aug 21, 2024 12.44 12.44 12.39 12.44 12.27 8,900
Aug 20, 2024 12.42 12.45 12.39 12.44 12.27 21,300
Aug 19, 2024 12.40 12.46 12.40 12.42 12.25 24,100
Aug 16, 2024 12.45 12.46 12.37 12.40 12.23 80,200
Aug 15, 2024 0.06 Dividend
Aug 15, 2024 12.39 12.52 12.31 12.44 12.27 61,200
Aug 14, 2024 12.38 12.42 12.29 12.42 12.20 54,300
Aug 13, 2024 12.30 12.39 12.27 12.38 12.16 30,900
Aug 12, 2024 12.29 12.31 12.21 12.25 12.03 23,200
Aug 9, 2024 12.18 12.26 12.18 12.25 12.03 33,300
Aug 8, 2024 12.23 12.25 12.14 12.15 11.93 38,800
Aug 7, 2024 12.25 12.34 12.23 12.24 12.02 48,000
Aug 6, 2024 12.24 12.28 12.00 12.28 12.06 35,200
Aug 5, 2024 12.34 12.36 12.05 12.06 11.84 104,600
Aug 2, 2024 12.40 12.40 12.29 12.34 12.12 23,500
Aug 1, 2024 12.25 12.31 12.23 12.27 12.05 23,500
Jul 31, 2024 12.15 12.26 12.15 12.19 11.97 20,200
Jul 30, 2024 12.19 12.19 12.09 12.13 11.91 22,300
Jul 29, 2024 12.10 12.14 12.10 12.12 11.90 35,600
Jul 26, 2024 12.08 12.12 12.08 12.10 11.88 30,200
Jul 25, 2024 11.99 12.05 11.97 12.05 11.83 26,900
Jul 24, 2024 12.00 12.09 11.97 12.00 11.78 20,900
Jul 23, 2024 11.96 12.06 11.96 12.03 11.81 32,800
Jul 22, 2024 11.96 12.00 11.95 11.97 11.75 43,200
Jul 19, 2024 11.96 12.00 11.93 11.96 11.74 10,600
Jul 18, 2024 12.00 12.02 11.96 11.97 11.75 34,800
Jul 17, 2024 12.07 12.07 12.00 12.01 11.79 17,900
Jul 16, 2024 12.02 12.09 12.01 12.07 11.85 50,100
Jul 15, 2024 0.06 Dividend
Jul 15, 2024 12.06 12.09 11.99 12.02 11.80 53,900
Jul 12, 2024 12.02 12.12 12.02 12.08 11.81 64,400
Jul 11, 2024 12.02 12.05 12.01 12.05 11.78 41,500
Jul 10, 2024 11.96 12.00 11.95 11.97 11.70 17,100
Jul 9, 2024 11.89 12.00 11.89 11.93 11.66 27,700
Jul 8, 2024 11.93 11.96 11.87 11.93 11.66 31,500
Jul 5, 2024 11.93 11.97 11.92 11.92 11.65 38,300
Jul 3, 2024 11.93 12.02 11.91 11.95 11.68 59,500
Jul 2, 2024 12.00 12.02 11.93 11.95 11.68 33,300
Jul 1, 2024 11.97 12.02 11.94 11.98 11.71 47,900
Jun 28, 2024 11.98 12.02 11.97 11.97 11.70 45,500
Jun 27, 2024 11.97 12.02 11.95 11.98 11.71 21,500
Jun 26, 2024 11.94 12.00 11.92 11.96 11.69 42,400
Jun 25, 2024 11.93 11.99 11.93 11.98 11.71 23,200
Jun 24, 2024 11.90 11.98 11.90 11.96 11.69 26,900
Jun 21, 2024 11.95 11.95 11.90 11.92 11.65 19,500
Jun 20, 2024 11.95 11.95 11.89 11.93 11.66 20,300
Jun 18, 2024 11.95 11.98 11.93 11.96 11.69 35,100
Jun 17, 2024 11.88 11.94 11.88 11.92 11.65 23,300
Jun 14, 2024 0.06 Dividend
Jun 14, 2024 11.93 11.98 11.89 11.90 11.63 38,600
Jun 13, 2024 12.03 12.04 11.96 11.98 11.65 24,300
Jun 12, 2024 12.03 12.09 11.99 11.99 11.66 22,800
Jun 11, 2024 11.92 11.97 11.91 11.93 11.60 29,100
Jun 10, 2024 11.91 11.94 11.86 11.94 11.61 32,800
Jun 7, 2024 11.82 11.89 11.78 11.88 11.56 42,200
Jun 6, 2024 11.83 11.94 11.83 11.90 11.58 39,600
Jun 5, 2024 11.81 11.87 11.77 11.83 11.51 44,000
Jun 4, 2024 11.79 11.82 11.75 11.77 11.45 49,400
Jun 3, 2024 11.70 11.76 11.68 11.75 11.43 59,300
May 31, 2024 11.68 11.75 11.65 11.69 11.37 36,900
May 30, 2024 11.70 11.70 11.63 11.64 11.32 31,400
May 29, 2024 11.80 11.80 11.65 11.67 11.35 57,000
May 28, 2024 11.88 11.90 11.80 11.81 11.49 104,600
May 24, 2024 11.85 11.89 11.76 11.87 11.55 64,300
May 23, 2024 11.92 11.92 11.81 11.82 11.50 107,700
May 22, 2024 12.04 12.11 11.90 11.91 11.58 113,600
May 21, 2024 12.15 12.18 12.10 12.10 11.77 27,200
May 20, 2024 12.21 12.21 12.14 12.17 11.84 19,900
May 17, 2024 12.20 12.20 12.15 12.17 11.84 30,100
May 16, 2024 12.19 12.23 12.15 12.16 11.83 43,000
May 15, 2024 12.15 12.20 12.15 12.19 11.86 12,100
May 14, 2024 0.06 Dividend
May 14, 2024 12.11 12.14 12.11 12.13 11.80 9,900
May 13, 2024 12.23 12.25 12.14 12.17 11.78 23,400
May 10, 2024 12.23 12.32 12.18 12.18 11.79 37,400
May 9, 2024 12.29 12.29 12.24 12.24 11.85 6,900
May 8, 2024 12.26 12.31 12.25 12.28 11.89 15,600
May 7, 2024 12.26 12.30 12.25 12.28 11.89 30,400
May 6, 2024 12.13 12.43 12.13 12.23 11.84 40,100
May 3, 2024 12.05 12.18 12.05 12.12 11.73 46,400
May 2, 2024 12.07 12.11 11.96 12.00 11.62 56,000
May 1, 2024 12.00 12.18 12.00 12.08 11.70 30,800
Apr 30, 2024 11.99 12.02 11.99 12.01 11.63 19,600
Apr 29, 2024 12.02 12.11 12.02 12.07 11.69 24,800
Apr 26, 2024 12.03 12.11 12.02 12.06 11.68 14,000
Apr 25, 2024 12.05 12.05 11.94 12.00 11.62 20,400
Apr 24, 2024 11.94 12.16 11.92 12.16 11.77 39,500
Apr 23, 2024 11.93 11.98 11.89 11.96 11.58 20,600
Apr 22, 2024 11.90 11.90 11.84 11.87 11.49 51,600
Apr 19, 2024 11.91 11.95 11.87 11.88 11.50 21,500
Apr 18, 2024 11.92 11.95 11.87 11.89 11.51 30,700
Apr 17, 2024 11.91 12.02 11.90 11.96 11.58 26,600
Apr 16, 2024 11.88 11.95 11.84 11.90 11.52 48,900
Apr 15, 2024 11.99 12.03 11.90 11.90 11.52 28,800
Apr 12, 2024 0.06 Dividend
Apr 12, 2024 12.13 12.15 12.03 12.06 11.68 33,000
Apr 11, 2024 12.20 12.24 12.03 12.21 11.77 39,700
Apr 10, 2024 12.22 12.22 12.08 12.10 11.66 22,100
Apr 9, 2024 12.32 12.32 12.22 12.28 11.83 15,700
Apr 8, 2024 12.25 12.30 12.23 12.27 11.82 14,000
Apr 5, 2024 12.17 12.22 12.15 12.20 11.76 36,200
Apr 4, 2024 12.25 12.42 12.17 12.18 11.74 34,900
Apr 3, 2024 12.27 12.31 12.22 12.24 11.79 31,200
Apr 2, 2024 12.27 12.37 12.21 12.36 11.91 35,600
Apr 1, 2024 12.42 12.59 12.32 12.32 11.87 63,800
Mar 28, 2024 12.50 12.66 12.41 12.41 11.96 43,800
Mar 27, 2024 12.44 12.55 12.42 12.51 12.06 26,200
Mar 26, 2024 12.43 12.49 12.38 12.45 12.00 22,900
Mar 25, 2024 12.41 12.44 12.34 12.43 11.98 37,600
Mar 22, 2024 12.35 12.46 12.35 12.43 11.98 30,900
Mar 21, 2024 12.32 12.33 12.26 12.33 11.88 41,200
Mar 20, 2024 12.43 12.43 12.31 12.32 11.87 12,600
Mar 19, 2024 12.34 12.45 12.32 12.38 11.93 32,100
Mar 18, 2024 12.41 12.47 12.33 12.33 11.88 53,300
Mar 15, 2024 12.24 12.69 12.19 12.44 11.99 62,900
Mar 14, 2024 0.06 Dividend
Mar 14, 2024 12.27 12.31 12.16 12.23 11.79 44,200
Mar 13, 2024 12.30 12.33 12.22 12.33 11.83 43,500
Mar 12, 2024 12.21 12.25 12.21 12.24 11.74 19,600
Mar 11, 2024 12.20 12.25 12.16 12.24 11.74 28,700
Mar 8, 2024 12.20 12.22 12.15 12.22 11.72 34,900
Mar 7, 2024 12.19 12.22 12.14 12.22 11.72 19,900
Mar 6, 2024 12.13 12.16 12.12 12.12 11.63 37,900
Mar 5, 2024 12.17 12.18 12.13 12.14 11.64 32,000
Mar 4, 2024 12.08 12.17 12.08 12.12 11.63 36,300
Mar 1, 2024 12.02 12.14 12.02 12.14 11.64 22,300
Feb 29, 2024 12.05 12.13 11.99 12.05 11.56 50,900
Feb 28, 2024 11.97 12.08 11.97 12.05 11.56 39,600
Feb 27, 2024 12.03 12.07 11.94 12.00 11.51 31,800
Feb 26, 2024 12.11 12.13 11.98 12.00 11.51 64,700
Feb 23, 2024 12.25 12.25 12.12 12.14 11.64 45,900
Feb 22, 2024 12.12 12.26 12.10 12.22 11.72 68,800
Feb 21, 2024 12.16 12.18 12.08 12.09 11.60 38,000
Feb 20, 2024 12.08 12.20 12.06 12.20 11.70 58,000
Feb 16, 2024 12.15 12.15 12.01 12.09 11.60 37,400
Feb 15, 2024 11.98 12.18 11.96 12.17 11.67 80,100
Feb 14, 2024 0.06 Dividend
Feb 14, 2024 11.83 12.00 11.81 11.98 11.49 54,700
Feb 13, 2024 11.80 11.88 11.76 11.85 11.31 67,700
Feb 12, 2024 11.83 11.91 11.83 11.91 11.37 43,500
Feb 9, 2024 11.80 11.85 11.80 11.83 11.29 34,100
Feb 8, 2024 11.80 11.80 11.75 11.80 11.26 41,600
Feb 7, 2024 11.74 11.87 11.74 11.80 11.26 53,800
Feb 6, 2024 11.73 11.84 11.67 11.80 11.26 67,300
Feb 5, 2024 11.71 11.73 11.65 11.69 11.16 55,800
Feb 2, 2024 11.82 11.89 11.73 11.81 11.27 125,800
Feb 1, 2024 11.78 11.97 11.78 11.95 11.41 130,100
Jan 31, 2024 11.63 11.79 11.63 11.71 11.18 101,300
Jan 30, 2024 11.67 11.69 11.60 11.62 11.09 108,300
Jan 29, 2024 11.59 11.68 11.57 11.67 11.14 75,700
Jan 26, 2024 11.64 11.69 11.59 11.59 11.06 71,500
Jan 25, 2024 11.69 11.73 11.69 11.71 11.18 41,100
Jan 24, 2024 11.63 11.74 11.62 11.69 11.16 56,100
Jan 23, 2024 11.65 11.69 11.55 11.63 11.10 21,500
Jan 22, 2024 11.63 11.72 11.56 11.68 11.15 69,200
Jan 19, 2024 11.55 11.62 11.47 11.57 11.04 71,300
Jan 18, 2024 11.63 11.66 11.55 11.56 11.03 49,300
Jan 17, 2024 11.75 11.75 11.61 11.62 11.09 88,900
Jan 16, 2024 11.80 11.87 11.74 11.75 11.22 43,700
Jan 12, 2024 11.98 11.98 11.85 11.86 11.32 46,400
Jan 11, 2024 0.06 Dividend
Jan 11, 2024 11.80 11.91 11.80 11.87 11.33 58,800
Jan 10, 2024 11.96 11.96 11.84 11.86 11.27 70,100
Jan 9, 2024 11.95 12.09 11.95 11.95 11.35 46,300
Jan 8, 2024 11.97 12.05 11.91 12.02 11.42 47,400
Jan 5, 2024 11.95 12.01 11.84 11.92 11.32 42,200
Jan 4, 2024 11.86 12.00 11.82 11.99 11.39 47,300
Jan 3, 2024 11.89 12.04 11.85 12.03 11.43 41,700
Jan 2, 2024 11.85 11.98 11.85 11.94 11.34 29,000
Dec 29, 2023 11.82 11.93 11.78 11.86 11.27 107,100
Dec 28, 2023 11.80 11.98 11.77 11.86 11.27 101,500
Dec 27, 2023 11.98 12.02 11.82 11.90 11.30 104,600
Dec 26, 2023 11.97 12.08 11.89 11.97 11.37 79,700

Related Tickers

BFK BlackRock Municipal Income Trust
9.82
0.00%
 
BYM BlackRock Municipal Income Quality Trust
10.79
-0.09%
 
BTA BlackRock Long-Term Municipal Advantage Trust
9.86
-0.50%
 
BLE BlackRock Municipal Income Trust II
10.44
+0.19%
 
MVT BlackRock MuniVest Fund II, Inc.
10.47
-0.19%
 
BTT Blackrock Municipal 2030 Target Term Trust
20.41
+0.15%
 
EVN Eaton Vance Municipal Income Trust
10.04
+0.80%
 
MHD BlackRock MuniHoldings Fund, Inc.
11.67
+0.43%
 
BFZ BlackRock California Municipal Income Trust
11.27
+0.18%
 
EIM Eaton Vance Municipal Bond Fund
10.27
-0.58%