BlackRock Investment Quality Municipal Trust (BKN)

Historical Prices For BlackRock Investment Quality Municipal Trust (BKN)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	10.81	10.84	10.77	10.82	41,787	10.82
5/29/2025	10.81	10.81	10.71	10.77	60,078	10.77
5/28/2025	10.75	10.83	10.69	10.76	72,916	10.76
5/27/2025	10.74	10.80	10.70	10.76	56,662	10.76
5/23/2025	10.68	10.75	10.64	10.65	85,117	10.65
5/22/2025	10.69	10.70	10.61	10.68	56,659	10.68
5/21/2025	10.88	10.89	10.64	10.64	87,276	10.64
5/20/2025	10.95	10.96	10.89	10.92	23,984	10.92
5/19/2025	10.89	10.96	10.89	10.96	19,386	10.96
5/16/2025	11.07	11.07	10.96	10.98	27,287	10.98
5/15/2025	10.96	11.04	10.93	11.00	58,300	11.00
5/14/2025	11.07	11.07	10.94	10.96	42,057	10.90
5/13/2025	10.98	11.04	10.98	11.02	57,816	10.96
5/12/2025	11.01	11.08	10.99	11.03	44,322	10.97
5/09/2025	11.04	11.04	10.97	11.02	38,961	10.96
5/08/2025	11.10	11.11	10.94	10.94	93,685	10.88
5/07/2025	11.02	11.06	10.90	11.02	38,005	10.96
5/06/2025	10.95	11.04	10.95	11.02	48,447	10.96
5/05/2025	10.96	11.00	10.91	10.97	43,748	10.91
5/02/2025	10.94	11.00	10.92	10.98	58,544	10.92
5/01/2025	10.90	10.97	10.88	10.94	90,222	10.88
4/30/2025	10.76	10.95	10.69	10.95	90,232	10.89
4/29/2025	10.71	10.83	10.71	10.79	52,478	10.73
4/28/2025	10.90	10.90	10.70	10.80	53,646	10.74
4/25/2025	10.83	10.89	10.74	10.87	43,520	10.81
4/24/2025	10.73	10.87	10.67	10.79	66,689	10.73
4/23/2025	10.66	10.76	10.58	10.67	118,409	10.61
4/22/2025	10.54	10.57	10.43	10.56	24,017	10.51
4/21/2025	10.60	10.65	10.35	10.45	173,656	10.40
4/17/2025	10.72	10.77	10.66	10.69	44,656	10.63
4/16/2025	10.66	10.75	10.66	10.72	37,581	10.66
4/15/2025	10.62	10.74	10.62	10.70	36,564	10.64
4/14/2025	10.62	10.70	10.60	10.68	75,200	10.57
4/11/2025	10.48	10.57	10.27	10.57	111,693	10.46
4/10/2025	10.59	10.61	10.35	10.46	57,774	10.35
4/09/2025	10.36	10.72	10.22	10.69	214,771	10.58
4/08/2025	10.93	11.06	10.48	10.57	191,295	10.46
4/07/2025	11.22	11.32	10.96	10.96	130,845	10.84
4/04/2025	11.56	11.56	11.31	11.31	37,361	11.19
4/03/2025	11.65	11.65	11.47	11.52	59,847	11.40
4/02/2025	11.63	11.63	11.48	11.55	32,965	11.43
4/01/2025	11.51	11.59	11.50	11.57	31,264	11.45
3/31/2025	11.39	11.49	11.38	11.49	47,794	11.37
3/28/2025	11.32	11.42	11.30	11.38	57,119	11.26
3/27/2025	11.34	11.34	11.25	11.27	37,479	11.15
3/26/2025	11.47	11.50	11.35	11.37	40,599	11.25
3/25/2025	11.52	11.57	11.46	11.48	23,957	11.36
3/24/2025	11.52	11.63	11.46	11.50	115,568	11.38
3/21/2025	11.34	11.49	11.34	11.41	55,305	11.29
3/20/2025	11.22	11.33	11.22	11.30	55,270	11.18
3/19/2025	11.24	11.25	11.12	11.20	114,213	11.08
3/18/2025	11.28	11.32	11.23	11.27	36,130	11.15
3/17/2025	11.24	11.33	11.24	11.26	30,217	11.14
3/14/2025	11.22	11.29	11.20	11.27	37,275	11.15
3/13/2025	11.37	11.38	11.22	11.34	79,434	11.16
3/12/2025	11.43	11.44	11.40	11.40	22,910	11.22
3/11/2025	11.46	11.49	11.43	11.43	29,732	11.25
3/10/2025	11.47	11.55	11.47	11.47	34,185	11.29
3/07/2025	11.60	11.61	11.47	11.48	69,261	11.30
3/06/2025	11.66	11.70	11.60	11.60	27,678	11.42
3/05/2025	11.71	11.74	11.66	11.68	24,282	11.50
3/04/2025	11.81	11.81	11.66	11.68	77,586	11.50
3/03/2025	11.81	11.81	11.73	11.79	25,054	11.61