NYSE - Delayed Quote USD

BlackRock Investment Quality Municipal Trust Inc. (BKN)

10.76

0.00

(0.00%)

At close: May 28 at 4:00:02 PM EDT

10.76

0.00

(0.00%)

After hours: May 28 at 4:04:08 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 28, 2025	10.75	10.83	10.69	10.76	10.76	72,900
May 27, 2025	10.74	10.80	10.70	10.76	10.76	56,700
May 23, 2025	10.68	10.75	10.65	10.65	10.65	85,100
May 22, 2025	10.69	10.70	10.61	10.68	10.68	56,700
May 21, 2025	10.88	10.89	10.64	10.64	10.64	87,300
May 20, 2025	10.95	10.96	10.89	10.92	10.92	24,000
May 19, 2025	10.89	10.96	10.89	10.96	10.96	19,400
May 16, 2025	11.07	11.07	10.96	10.98	10.98	27,300
May 15, 2025	0.057 Dividend
May 15, 2025	10.96	11.04	10.93	11.00	11.00	58,300
May 14, 2025	11.07	11.07	10.94	10.96	10.90	42,100
May 13, 2025	10.98	11.04	10.98	11.02	10.96	57,800
May 12, 2025	11.01	11.08	10.99	11.03	10.97	44,300
May 9, 2025	11.04	11.04	10.97	11.02	10.96	39,000
May 8, 2025	11.10	11.11	10.94	10.94	10.88	93,700
May 7, 2025	11.02	11.06	10.90	11.02	10.96	38,000
May 6, 2025	10.95	11.04	10.95	11.02	10.96	48,400
May 5, 2025	10.96	11.00	10.91	10.97	10.91	43,700
May 2, 2025	10.94	11.00	10.92	10.98	10.92	58,500
May 1, 2025	10.90	10.97	10.88	10.94	10.88	90,200
Apr 30, 2025	10.76	10.95	10.69	10.95	10.89	90,200
Apr 29, 2025	10.71	10.83	10.71	10.79	10.73	52,500
Apr 28, 2025	10.90	10.90	10.70	10.80	10.74	53,600
Apr 25, 2025	10.83	10.89	10.74	10.87	10.81	43,500
Apr 24, 2025	10.73	10.87	10.67	10.79	10.73	66,700
Apr 23, 2025	10.66	10.76	10.58	10.67	10.61	118,400
Apr 22, 2025	10.54	10.58	10.43	10.56	10.51	24,000
Apr 21, 2025	10.60	10.65	10.35	10.45	10.40	173,700
Apr 17, 2025	10.72	10.77	10.66	10.69	10.63	44,700
Apr 16, 2025	10.66	10.75	10.66	10.72	10.66	37,600
Apr 15, 2025	0.057 Dividend
Apr 15, 2025	10.62	10.74	10.62	10.70	10.64	36,600
Apr 14, 2025	10.62	10.70	10.60	10.68	10.57	75,200
Apr 11, 2025	10.48	10.57	10.27	10.57	10.46	111,700
Apr 10, 2025	10.59	10.61	10.35	10.46	10.35	57,800
Apr 9, 2025	10.36	10.72	10.22	10.69	10.58	214,800
Apr 8, 2025	10.93	11.06	10.48	10.57	10.46	191,300
Apr 7, 2025	11.22	11.32	10.96	10.96	10.84	130,800
Apr 4, 2025	11.56	11.56	11.31	11.31	11.19	37,400
Apr 3, 2025	11.65	11.65	11.47	11.52	11.40	59,800
Apr 2, 2025	11.63	11.63	11.48	11.55	11.43	33,000
Apr 1, 2025	11.51	11.59	11.50	11.57	11.45	31,300
Mar 31, 2025	11.39	11.49	11.38	11.49	11.37	47,800
Mar 28, 2025	11.32	11.42	11.30	11.38	11.26	57,100
Mar 27, 2025	11.34	11.34	11.25	11.27	11.15	37,500
Mar 26, 2025	11.47	11.50	11.35	11.37	11.25	40,600
Mar 25, 2025	11.52	11.57	11.46	11.48	11.36	24,000
Mar 24, 2025	11.52	11.63	11.46	11.50	11.38	115,600
Mar 21, 2025	11.34	11.49	11.34	11.41	11.29	55,300
Mar 20, 2025	11.22	11.33	11.22	11.30	11.18	55,300
Mar 19, 2025	11.24	11.25	11.12	11.20	11.08	114,200
Mar 18, 2025	11.28	11.32	11.23	11.27	11.15	36,100
Mar 17, 2025	11.24	11.33	11.24	11.26	11.14	30,200
Mar 14, 2025	0.057 Dividend
Mar 14, 2025	11.22	11.29	11.20	11.27	11.15	37,300
Mar 13, 2025	11.37	11.38	11.22	11.34	11.16	79,400
Mar 12, 2025	11.43	11.44	11.40	11.40	11.22	22,900
Mar 11, 2025	11.46	11.49	11.43	11.43	11.25	29,700
Mar 10, 2025	11.47	11.55	11.47	11.47	11.29	34,200
Mar 7, 2025	11.60	11.61	11.47	11.48	11.30	69,300
Mar 6, 2025	11.66	11.70	11.60	11.60	11.42	27,700
Mar 5, 2025	11.71	11.74	11.66	11.68	11.50	24,300
Mar 4, 2025	11.81	11.81	11.66	11.68	11.50	77,600
Mar 3, 2025	11.81	11.81	11.73	11.79	11.61	25,100
Feb 28, 2025	11.75	11.80	11.70	11.79	11.61	17,900
Feb 27, 2025	11.68	11.75	11.68	11.70	11.52	29,900
Feb 26, 2025	11.68	11.75	11.66	11.74	11.56	12,000
Feb 25, 2025	11.70	11.74	11.68	11.73	11.55	29,500
Feb 24, 2025	11.66	11.69	11.64	11.66	11.48	41,300
Feb 21, 2025	11.65	11.69	11.65	11.68	11.50	28,800
Feb 20, 2025	11.64	11.69	11.64	11.67	11.49	35,200
Feb 19, 2025	11.69	11.69	11.64	11.67	11.49	36,800
Feb 18, 2025	11.68	11.71	11.66	11.66	11.48	68,100
Feb 14, 2025	0.057 Dividend
Feb 14, 2025	11.58	11.75	11.58	11.72	11.54	22,100
Feb 13, 2025	11.58	11.66	11.58	11.63	11.39	22,800
Feb 12, 2025	11.53	11.65	11.50	11.57	11.34	55,000
Feb 11, 2025	11.75	11.75	11.68	11.74	11.50	64,500
Feb 10, 2025	11.75	11.78	11.73	11.77	11.53	45,600
Feb 7, 2025	11.75	11.75	11.68	11.73	11.49	33,900
Feb 6, 2025	11.66	11.83	11.66	11.76	11.52	79,700
Feb 5, 2025	11.65	11.70	11.65	11.70	11.46	66,300
Feb 4, 2025	11.51	11.60	11.48	11.59	11.35	63,700
Feb 3, 2025	11.45	11.55	11.45	11.54	11.31	44,900
Jan 31, 2025	11.47	11.50	11.45	11.49	11.26	73,200
Jan 30, 2025	11.45	11.48	11.43	11.47	11.24	21,300
Jan 29, 2025	11.45	11.45	11.35	11.41	11.18	53,400
Jan 28, 2025	11.33	11.47	11.33	11.45	11.22	143,500
Jan 27, 2025	11.37	11.38	11.34	11.37	11.14	33,200
Jan 24, 2025	11.32	11.35	11.26	11.34	11.11	58,900
Jan 23, 2025	11.34	11.34	11.28	11.30	11.07	115,600
Jan 22, 2025	11.35	11.36	11.29	11.35	11.12	58,100
Jan 21, 2025	11.32	11.39	11.32	11.35	11.12	129,600
Jan 17, 2025	11.28	11.28	11.23	11.27	11.04	31,300
Jan 16, 2025	11.11	11.23	11.11	11.20	10.97	27,600
Jan 15, 2025	0.057 Dividend
Jan 15, 2025	11.10	11.19	11.10	11.15	10.92	97,400
Jan 14, 2025	11.09	11.09	11.02	11.05	10.77	70,100
Jan 13, 2025	11.10	11.11	11.02	11.06	10.78	95,600
Jan 10, 2025	11.19	11.19	11.07	11.07	10.79	56,900
Jan 8, 2025	11.22	11.30	11.20	11.27	10.98	53,900
Jan 7, 2025	11.26	11.36	11.23	11.29	11.00	73,000
Jan 6, 2025	11.37	11.38	11.26	11.35	11.06	49,100
Jan 3, 2025	11.31	11.46	11.30	11.37	11.08	64,300
Jan 2, 2025	11.20	11.32	11.18	11.29	11.00	69,400
Dec 31, 2024	11.09	11.23	11.09	11.15	10.87	191,100
Dec 30, 2024	11.08	11.16	11.02	11.09	10.81	239,500
Dec 27, 2024	11.12	11.20	11.01	11.07	10.79	266,100
Dec 26, 2024	11.14	11.24	11.11	11.17	10.89	271,100
Dec 24, 2024	11.14	11.20	11.10	11.19	10.91	77,800
Dec 23, 2024	11.19	11.23	11.16	11.17	10.89	147,100
Dec 20, 2024	11.37	11.42	11.26	11.28	10.99	222,500
Dec 19, 2024	11.47	11.50	11.31	11.37	11.08	115,000
Dec 18, 2024	11.62	11.63	11.47	11.48	11.19	162,200
Dec 17, 2024	11.76	11.77	11.64	11.65	11.35	85,400
Dec 16, 2024	0.057 Dividend
Dec 16, 2024	11.93	11.95	11.77	11.77	11.47	36,800
Dec 13, 2024	12.02	12.02	11.90	11.93	11.57	70,200
Dec 12, 2024	12.16	12.19	12.05	12.06	11.70	68,000
Dec 11, 2024	12.16	12.22	12.16	12.18	11.81	41,800
Dec 10, 2024	12.17	12.21	12.11	12.14	11.78	47,400
Dec 9, 2024	12.25	12.25	12.10	12.19	11.82	84,200
Dec 6, 2024	12.23	12.25	12.17	12.24	11.87	38,900
Dec 5, 2024	12.26	12.32	12.18	12.23	11.86	56,900
Dec 4, 2024	12.32	12.35	12.25	12.31	11.94	72,400
Dec 3, 2024	12.37	12.38	12.33	12.35	11.98	36,400
Dec 2, 2024	12.23	12.33	12.19	12.33	11.96	54,100
Nov 29, 2024	12.25	12.28	12.21	12.28	11.91	22,700
Nov 27, 2024	12.01	12.19	12.00	12.19	11.82	67,700
Nov 26, 2024	11.99	11.99	11.94	11.97	11.61	50,900
Nov 25, 2024	12.00	12.04	11.95	12.03	11.67	139,100
Nov 22, 2024	11.90	11.97	11.90	11.93	11.57	20,200
Nov 21, 2024	11.95	11.99	11.88	11.93	11.57	48,700
Nov 20, 2024	11.93	11.98	11.92	11.94	11.58	44,600
Nov 19, 2024	12.03	12.08	11.95	11.98	11.62	82,200
Nov 18, 2024	12.04	12.09	12.01	12.02	11.66	46,000
Nov 15, 2024	0.057 Dividend
Nov 15, 2024	12.17	12.17	12.05	12.07	11.71	55,400
Nov 14, 2024	12.26	12.35	12.19	12.23	11.81	41,200
Nov 13, 2024	12.28	12.38	12.21	12.21	11.79	67,900
Nov 12, 2024	12.32	12.37	12.20	12.23	11.81	46,100
Nov 11, 2024	12.36	12.50	12.30	12.39	11.96	47,900
Nov 8, 2024	12.28	12.43	12.28	12.35	11.92	94,600
Nov 7, 2024	12.20	12.30	12.16	12.22	11.80	90,200
Nov 6, 2024	12.25	12.25	12.15	12.17	11.75	40,300
Nov 5, 2024	12.23	12.33	12.22	12.30	11.88	50,900
Nov 4, 2024	12.24	12.30	12.22	12.27	11.85	53,600
Nov 1, 2024	12.34	12.35	12.16	12.20	11.78	73,000
Oct 31, 2024	12.23	12.31	12.20	12.27	11.85	28,500
Oct 30, 2024	12.24	12.29	12.14	12.20	11.78	57,000
Oct 29, 2024	12.39	12.40	12.20	12.20	11.78	79,000
Oct 28, 2024	12.58	12.70	12.39	12.46	12.03	20,600
Oct 25, 2024	12.71	12.77	12.59	12.59	12.16	14,700
Oct 24, 2024	12.75	12.75	12.55	12.62	12.18	32,500
Oct 23, 2024	12.85	12.85	12.69	12.75	12.31	22,200
Oct 22, 2024	12.92	12.92	12.85	12.88	12.44	25,900
Oct 21, 2024	12.96	12.96	12.82	12.92	12.47	35,700
Oct 18, 2024	12.91	13.00	12.89	12.93	12.48	16,100
Oct 17, 2024	12.83	12.90	12.83	12.88	12.44	53,100
Oct 16, 2024	12.96	12.96	12.74	12.83	12.39	82,400
Oct 15, 2024	0.057 Dividend
Oct 15, 2024	12.94	12.98	12.85	12.88	12.44	17,000
Oct 14, 2024	12.87	13.00	12.87	12.95	12.45	24,100
Oct 11, 2024	12.98	13.01	12.88	12.88	12.38	23,800
Oct 10, 2024	13.00	13.01	12.92	12.95	12.45	22,700
Oct 9, 2024	13.00	13.01	12.95	12.96	12.46	14,300
Oct 8, 2024	12.94	13.01	12.92	12.95	12.45	28,700
Oct 7, 2024	12.97	12.97	12.86	12.90	12.40	28,500
Oct 4, 2024	13.06	13.06	12.89	12.94	12.44	44,500
Oct 3, 2024	13.09	13.11	12.86	13.05	12.54	78,100
Oct 2, 2024	13.13	13.15	13.06	13.11	12.60	24,900
Oct 1, 2024	12.95	13.16	12.74	13.15	12.64	94,700
Sep 30, 2024	12.73	12.92	12.70	12.92	12.42	44,000
Sep 27, 2024	12.84	12.90	12.68	12.70	12.21	45,100
Sep 26, 2024	12.69	12.87	12.61	12.80	12.30	95,800
Sep 25, 2024	12.56	12.65	12.55	12.62	12.13	36,400
Sep 24, 2024	12.55	12.57	12.52	12.56	12.07	32,100
Sep 23, 2024	12.69	12.69	12.54	12.58	12.09	72,600
Sep 20, 2024	12.68	12.72	12.59	12.66	12.17	64,700
Sep 19, 2024	12.83	12.83	12.60	12.70	12.21	117,300
Sep 18, 2024	12.79	12.93	12.74	12.82	12.32	125,200
Sep 17, 2024	12.93	12.95	12.72	12.74	12.25	75,000
Sep 16, 2024	0.057 Dividend
Sep 16, 2024	12.99	12.99	12.91	12.93	12.43	26,200
Sep 13, 2024	12.98	13.08	12.84	13.07	12.51	34,300
Sep 12, 2024	12.82	12.93	12.82	12.85	12.30	57,800
Sep 11, 2024	12.52	12.92	12.50	12.80	12.25	144,600
Sep 10, 2024	12.53	12.72	12.50	12.50	11.96	125,200
Sep 9, 2024	12.62	12.68	12.52	12.56	12.02	43,000
Sep 6, 2024	12.54	12.70	12.49	12.64	12.10	141,200
Sep 5, 2024	12.46	12.63	12.38	12.56	12.02	105,100
Sep 4, 2024	12.38	12.54	12.38	12.41	11.88	103,200
Sep 3, 2024	12.35	12.47	12.35	12.39	11.86	58,100
Aug 30, 2024	12.40	12.40	12.31	12.35	11.82	35,600
Aug 29, 2024	12.40	12.45	12.33	12.35	11.82	48,700
Aug 28, 2024	12.47	12.47	12.33	12.35	11.82	33,400
Aug 27, 2024	12.49	12.53	12.45	12.45	11.91	39,200
Aug 26, 2024	12.55	12.59	12.46	12.51	11.97	85,800
Aug 23, 2024	12.48	12.61	12.44	12.52	11.98	76,500
Aug 22, 2024	12.41	12.48	12.40	12.45	11.91	79,700
Aug 21, 2024	12.44	12.44	12.39	12.44	11.91	8,900
Aug 20, 2024	12.42	12.45	12.39	12.44	11.91	21,300
Aug 19, 2024	12.40	12.46	12.40	12.42	11.89	24,100
Aug 16, 2024	12.45	12.46	12.37	12.40	11.87	80,200
Aug 15, 2024	0.057 Dividend
Aug 15, 2024	12.39	12.52	12.31	12.44	11.91	61,200
Aug 14, 2024	12.38	12.42	12.29	12.42	11.83	54,300
Aug 13, 2024	12.30	12.39	12.27	12.38	11.79	30,900
Aug 12, 2024	12.29	12.31	12.21	12.25	11.67	23,200
Aug 9, 2024	12.18	12.26	12.18	12.25	11.67	33,300
Aug 8, 2024	12.23	12.25	12.14	12.15	11.57	38,800
Aug 7, 2024	12.25	12.34	12.23	12.24	11.66	48,000
Aug 6, 2024	12.24	12.28	12.00	12.28	11.70	35,200
Aug 5, 2024	12.34	12.36	12.05	12.06	11.49	104,600
Aug 2, 2024	12.40	12.40	12.29	12.34	11.76	23,500
Aug 1, 2024	12.25	12.31	12.23	12.27	11.69	23,500
Jul 31, 2024	12.15	12.26	12.15	12.19	11.61	20,200
Jul 30, 2024	12.19	12.19	12.09	12.13	11.56	22,300
Jul 29, 2024	12.10	12.14	12.10	12.12	11.55	35,600
Jul 26, 2024	12.08	12.12	12.08	12.10	11.53	30,200
Jul 25, 2024	11.99	12.05	11.97	12.05	11.48	26,900
Jul 24, 2024	12.00	12.09	11.97	12.00	11.43	20,900
Jul 23, 2024	11.96	12.06	11.96	12.03	11.46	32,800
Jul 22, 2024	11.96	12.00	11.95	11.97	11.40	43,200
Jul 19, 2024	11.96	12.00	11.93	11.96	11.39	10,600
Jul 18, 2024	12.00	12.02	11.96	11.97	11.40	34,800
Jul 17, 2024	12.07	12.07	12.00	12.01	11.44	17,900
Jul 16, 2024	12.02	12.09	12.01	12.07	11.50	50,100
Jul 15, 2024	0.057 Dividend
Jul 15, 2024	12.06	12.09	11.99	12.02	11.45	53,900
Jul 12, 2024	12.02	12.12	12.02	12.08	11.45	64,400
Jul 11, 2024	12.02	12.05	12.01	12.05	11.42	41,500
Jul 10, 2024	11.96	12.00	11.95	11.97	11.35	17,100
Jul 9, 2024	11.89	12.00	11.89	11.93	11.31	27,700
Jul 8, 2024	11.93	11.96	11.87	11.93	11.31	31,500
Jul 5, 2024	11.93	11.97	11.92	11.92	11.30	38,300
Jul 3, 2024	11.93	12.02	11.91	11.95	11.33	59,500
Jul 2, 2024	12.00	12.02	11.93	11.95	11.33	33,300
Jul 1, 2024	11.97	12.02	11.94	11.98	11.36	47,900
Jun 28, 2024	11.98	12.02	11.97	11.97	11.35	45,500
Jun 27, 2024	11.97	12.02	11.95	11.98	11.36	21,500
Jun 26, 2024	11.94	12.00	11.92	11.96	11.34	42,400
Jun 25, 2024	11.93	11.99	11.93	11.98	11.36	23,200
Jun 24, 2024	11.90	11.98	11.90	11.96	11.34	26,900
Jun 21, 2024	11.95	11.95	11.90	11.92	11.30	19,500
Jun 20, 2024	11.95	11.95	11.89	11.93	11.31	20,300
Jun 18, 2024	11.95	11.98	11.93	11.96	11.34	35,100
Jun 17, 2024	11.88	11.94	11.88	11.92	11.30	23,300
Jun 14, 2024	0.057 Dividend
Jun 14, 2024	11.93	11.98	11.89	11.90	11.28	38,600
Jun 13, 2024	12.03	12.04	11.96	11.98	11.30	24,300
Jun 12, 2024	12.03	12.09	11.99	11.99	11.31	22,800
Jun 11, 2024	11.92	11.97	11.91	11.93	11.26	29,100
Jun 10, 2024	11.91	11.94	11.86	11.94	11.27	32,800
Jun 7, 2024	11.82	11.89	11.78	11.88	11.21	42,200
Jun 6, 2024	11.83	11.94	11.83	11.90	11.23	39,600
Jun 5, 2024	11.81	11.87	11.77	11.83	11.16	44,000
Jun 4, 2024	11.79	11.82	11.75	11.77	11.11	49,400
Jun 3, 2024	11.70	11.76	11.68	11.75	11.09	59,300
May 31, 2024	11.68	11.75	11.65	11.69	11.03	36,900
May 30, 2024	11.70	11.70	11.63	11.64	10.98	31,400
May 29, 2024	11.80	11.80	11.65	11.67	11.01	57,000

MIO Pioneer Municipal High Income Opportunities Fund, Inc.

11.82

-0.08%

BTA BlackRock Long-Term Municipal Advantage Trust

9.05

-0.71%

FUND Sprott Focus Trust, Inc.

7.16

-0.97%

MQY BlackRock MuniYield Quality Fund, Inc.

10.98

-0.99%

MHD BlackRock MuniHoldings Fund, Inc.

11.12

-1.16%

FINS Angel Oak Financial Strategies Income Term Trust

13.08

-0.68%

SWZ Total Return Securities, Inc.

6.25

-0.95%

MYI BlackRock MuniYield Quality Fund III, Inc.

10.40

-0.76%

MIN MFS Intermediate Income Trust

2.6500

-0.75%

BTT Blackrock Municipal 2030 Target Term Trust

21.34

-0.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BlackRock Investment Quality Municipal Trust Inc. (BKN)

Related Tickers