BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	9.788	9.846	9.759	9.759	98,973	+0.01(+0.10%)
Sep 28, 2023	9.807	9.897	9.749	9.749	64,726	-0.06(-0.59%)
Sep 27, 2023	9.903	9.903	9.807	9.807	77,138	-0.12(-1.17%)
Sep 26, 2023	10.02	10.03	9.913	9.923	60,061	-0.11(-1.06%)
Sep 25, 2023	10.22	10.07	10.01	10.03	75,545	-0.21(-2.07%)
Sep 22, 2023	10.28	10.28	10.23	10.24	45,405	+0.03(+0.28%)
Sep 21, 2023	10.28	10.28	10.21	10.21	32,342	-0.08(-0.75%)
Sep 20, 2023	10.25	10.32	10.22	10.29	55,280	+0.04(+0.38%)
Sep 19, 2023	10.25	10.30	10.21	10.25	32,360	+0.01(+0.09%)
Sep 18, 2023	10.20	10.26	10.18	10.24	65,078	+0.01(+0.09%)
Sep 15, 2023	10.24	10.29	10.22	10.23	58,314	-0.05(-0.47%)
Sep 14, 2023	10.32	10.33	10.26	10.28	55,878	-0.01(-0.10%)
Sep 13, 2023	10.33	10.37	10.29	10.29	62,810	-0.01(-0.09%)
Sep 12, 2023	10.31	10.38	10.30	10.30	100,521	-0.05(-0.46%)
Sep 11, 2023	10.40	10.41	10.35	10.35	50,070	-0.03(-0.28%)
Sep 08, 2023	10.40	10.44	10.38	10.38	51,113	-0.02(-0.18%)
Sep 07, 2023	10.47	10.47	10.40	10.40	65,324	-0.07(-0.64%)
Sep 06, 2023	10.53	10.53	10.44	10.46	348,194	-0.01(-0.09%)
Sep 05, 2023	10.45	10.53	10.45	10.47	59,502	-0.02(-0.18%)
Sep 01, 2023	10.56	10.56	10.48	10.49	122,555	-0.05(-0.46%)
Aug 31, 2023	10.57	10.57	10.47	10.54	88,797	-0.02(-0.18%)
Aug 30, 2023	10.56	10.61	10.45	10.56	97,579	+0.00(+0.00%)
Aug 29, 2023	10.52	10.62	10.48	10.56	44,962	+0.04(+0.37%)
Aug 28, 2023	10.56	10.56	10.52	10.52	35,739	-0.03(-0.27%)
Aug 25, 2023	10.51	10.57	10.49	10.55	37,009	+0.02(+0.18%)
Aug 24, 2023	10.62	10.62	10.52	10.53	22,376	-0.08(-0.73%)
Aug 23, 2023	10.62	10.62	10.58	10.61	22,590	+0.05(+0.46%)
Aug 22, 2023	10.62	10.62	10.52	10.56	39,071	-0.02(-0.18%)
Aug 21, 2023	10.62	10.63	10.57	10.58	22,539	-0.08(-0.72%)
Aug 18, 2023	10.65	10.73	10.63	10.65	44,877	+0.00(+0.00%)
Aug 17, 2023	10.77	10.77	10.65	10.65	18,179	-0.04(-0.37%)
Aug 16, 2023	10.78	10.79	10.69	10.69	23,698	-0.06(-0.53%)
Aug 15, 2023	10.72	10.82	10.72	10.75	43,988	-0.07(-0.62%)
Aug 14, 2023	10.90	10.90	10.74	10.82	64,554	-0.09(-0.80%)
Aug 11, 2023	10.85	10.95	10.80	10.90	35,960	+0.07(+0.62%)
Aug 10, 2023	10.93	10.98	10.84	10.84	17,886	-0.06(-0.53%)
Aug 09, 2023	10.91	10.94	10.85	10.90	23,210	+0.01(+0.09%)
Aug 08, 2023	10.91	10.96	10.87	10.89	42,047	+0.01(+0.09%)
Aug 07, 2023	10.97	10.97	10.87	10.88	39,419	-0.05(-0.44%)
Aug 04, 2023	10.98	11.03	10.92	10.92	27,159	-0.04(-0.35%)
Aug 03, 2023	11.17	11.17	10.92	10.96	43,575	-0.24(-2.14%)
Aug 02, 2023	11.26	11.26	11.14	11.20	15,855	-0.07(-0.59%)
Aug 01, 2023	11.30	11.30	11.22	11.27	48,066	+0.02(+0.17%)
Jul 31, 2023	11.25	11.28	11.21	11.25	41,852	+0.02(+0.17%)
Jul 28, 2023	11.25	11.25	11.13	11.23	29,852	+0.11(+1.03%)
Jul 27, 2023	11.23	11.23	11.12	11.12	44,113	-0.08(-0.68%)
Jul 26, 2023	11.17	11.22	11.17	11.19	39,409	+0.02(+0.17%)
Jul 25, 2023	11.18	11.20	11.17	11.17	47,618	-0.03(-0.26%)
Jul 24, 2023	11.24	11.25	11.18	11.20	30,413	+0.00(+0.00%)
Jul 21, 2023	11.21	11.23	11.18	11.20	14,530	+0.05(+0.43%)
Jul 20, 2023	11.23	11.23	11.14	11.15	28,003	-0.10(-0.85%)
Jul 19, 2023	11.20	11.28	11.20	11.25	17,762	+0.08(+0.68%)
Jul 18, 2023	11.19	11.20	11.15	11.17	40,785	+0.04(+0.34%)
Jul 17, 2023	11.14	11.15	11.09	11.13	45,523	-0.01(-0.09%)
Jul 14, 2023	11.34	11.34	11.09	11.14	30,759	-0.09(-0.77%)
Jul 13, 2023	11.23	11.31	11.22	11.23	20,494	-0.00(-0.00%)
Jul 12, 2023	11.28	11.28	11.17	11.23	27,982	+0.06(+0.51%)
Jul 11, 2023	11.25	11.25	11.13	11.17	39,603	+0.01(+0.09%)
Jul 10, 2023	11.23	11.23	11.09	11.16	44,102	-0.04(-0.34%)
Jul 07, 2023	11.09	11.22	11.09	11.20	44,937	+0.12(+1.12%)
Jul 06, 2023	11.19	11.19	11.01	11.08	36,535	-0.15(-1.36%)
Jul 05, 2023	11.28	11.31	11.21	11.23	50,844	+0.01(+0.09%)
Jul 03, 2023	11.10	11.23	11.10	11.22	30,551	+0.12(+1.12%)
Jun 30, 2023	11.08	11.12	11.06	11.10	65,118	+0.07(+0.61%)
Jun 29, 2023	11.10	11.10	10.94	11.03	71,710	-0.08(-0.69%)
Jun 28, 2023	11.06	11.13	11.02	11.11	77,592	+0.11(+1.04%)
Jun 27, 2023	10.97	11.01	10.95	10.99	63,497	+0.07(+0.61%)
Jun 26, 2023	10.89	10.97	10.87	10.93	54,010	+0.03(+0.26%)
Jun 23, 2023	10.86	10.97	10.82	10.90	75,184	+0.10(+0.88%)
Jun 22, 2023	10.73	10.81	10.73	10.80	82,300	+0.03(+0.27%)
Jun 21, 2023	10.80	10.82	10.71	10.77	114,246	-0.03(-0.26%)
Jun 20, 2023	10.76	10.86	10.76	10.80	69,306	+0.03(+0.27%)
Jun 16, 2023	10.79	10.84	10.75	10.77	63,959	-0.05(-0.44%)
Jun 15, 2023	10.82	10.88	10.80	10.82	50,262	-0.10(-0.88%)
May 08, 2023	10.97	10.98	10.90	10.92	80,683	-0.09(-0.86%)
May 05, 2023	11.01	11.12	10.97	11.01	163,846	+0.03(+0.26%)
May 04, 2023	10.95	11.06	10.87	10.98	76,490	+0.07(+0.61%)
May 03, 2023	10.96	10.99	10.90	10.92	59,358	-0.01(-0.09%)
May 02, 2023	10.91	11.01	10.91	10.93	94,195	-0.01(-0.09%)
May 01, 2023	11.08	11.10	10.94	10.94	89,707	-0.20(-1.79%)
Apr 28, 2023	11.13	11.19	11.10	11.14	49,299	+0.06(+0.51%)
Apr 27, 2023	11.13	11.15	11.06	11.08	28,745	+0.04(+0.34%)
Apr 26, 2023	11.04	11.14	10.99	11.04	55,330	+0.03(+0.26%)
Apr 25, 2023	10.98	11.02	10.94	11.01	66,591	+0.05(+0.43%)
Apr 24, 2023	11.01	11.01	10.94	10.96	70,181	+0.03(+0.26%)
Apr 21, 2023	11.08	11.08	10.87	10.94	98,560	-0.11(-1.03%)
Apr 20, 2023	11.00	11.09	11.00	11.05	29,991	+0.05(+0.43%)
Apr 19, 2023	11.07	11.07	10.97	11.00	37,846	-0.09(-0.77%)
Apr 18, 2023	11.26	11.26	11.09	11.09	59,179	-0.14(-1.27%)
Apr 17, 2023	11.35	11.35	11.23	11.23	38,958	-0.06(-0.50%)
Apr 14, 2023	11.39	11.39	11.29	11.29	25,529	-0.09(-0.83%)
Apr 13, 2023	11.33	11.40	11.33	11.38	30,553	+0.07(+0.58%)
Apr 12, 2023	11.32	11.34	11.27	11.32	40,571	+0.03(+0.25%)
Apr 11, 2023	11.24	11.33	11.20	11.29	69,964	+0.06(+0.50%)
Apr 10, 2023	11.27	11.29	11.19	11.23	54,581	-0.06(-0.50%)
Apr 06, 2023	11.43	11.47	11.28	11.29	97,558	-0.09(-0.83%)
Apr 05, 2023	11.29	11.40	11.29	11.38	39,182	+0.09(+0.84%)
Apr 04, 2023	11.35	11.35	11.20	11.29	49,003	-0.02(-0.17%)
Apr 03, 2023	11.37	11.47	11.30	11.31	45,365	-0.09(-0.83%)
Mar 31, 2023	11.24	11.40	11.24	11.40	65,834	+0.19(+1.68%)
Mar 30, 2023	11.06	11.24	11.06	11.21	37,366	+0.18(+1.63%)
Mar 29, 2023	11.02	11.09	11.02	11.03	28,237	+0.01(+0.09%)
Mar 28, 2023	11.02	11.03	10.99	11.02	28,505	+0.08(+0.69%)
Mar 27, 2023	11.04	11.15	10.94	10.95	78,407	-0.06(-0.56%)
Mar 24, 2023	11.04	11.06	10.99	11.01	67,289	+0.02(+0.21%)
Mar 23, 2023	11.05	11.05	10.98	10.99	44,108	-0.08(-0.68%)
Mar 22, 2023	11.05	11.08	10.99	11.06	30,442	+0.05(+0.43%)
Mar 21, 2023	11.09	11.09	10.95	11.01	30,560	-0.02(-0.17%)
Mar 20, 2023	11.04	11.10	11.00	11.03	21,789	-0.04(-0.34%)
Mar 17, 2023	11.15	11.18	11.07	11.07	28,362	-0.05(-0.42%)
Mar 16, 2023	11.10	11.20	11.10	11.12	43,664	+0.01(+0.13%)
Mar 15, 2023	10.99	11.11	10.99	11.10	41,998	+0.05(+0.47%)
Mar 14, 2023	11.01	11.06	10.99	11.05	17,099	+0.11(+1.03%)
Mar 13, 2023	10.99	11.09	10.94	10.94	72,112	+0.01(+0.09%)
Mar 10, 2023	10.96	11.03	10.92	10.93	59,427	+0.00(+0.00%)
Mar 09, 2023	10.96	11.00	10.93	10.93	65,784	+0.01(+0.09%)
Mar 08, 2023	10.97	10.97	10.90	10.92	32,466	+0.04(+0.35%)
Mar 07, 2023	10.88	10.92	10.86	10.88	34,833	-0.03(-0.26%)
Mar 06, 2023	11.07	11.07	10.87	10.91	122,273	-0.11(-1.02%)
Mar 03, 2023	11.08	11.17	10.97	11.02	140,194	-0.03(-0.30%)
Mar 02, 2023	11.11	11.14	11.04	11.06	72,099	-0.08(-0.76%)
Mar 01, 2023	11.15	11.20	11.14	11.14	66,851	-0.03(-0.30%)
Feb 28, 2023	11.24	11.26	11.15	11.17	53,020	-0.08(-0.75%)
Feb 27, 2023	11.25	11.30	11.23	11.26	59,301	+0.09(+0.84%)
Feb 24, 2023	11.34	11.34	11.15	11.16	125,128	-0.17(-1.50%)
Feb 23, 2023	11.49	11.50	11.31	11.33	55,932	-0.03(-0.25%)
Feb 22, 2023	11.58	11.58	11.36	11.36	83,585	-0.12(-1.07%)
Feb 21, 2023	11.63	11.68	11.47	11.48	53,662	-0.17(-1.45%)
Feb 17, 2023	11.63	11.70	11.59	11.65	56,976	-0.03(-0.24%)
Feb 16, 2023	11.81	11.94	11.64	11.68	92,426	-0.26(-2.21%)
Feb 15, 2023	11.95	12.03	11.89	11.95	29,335	-0.03(-0.24%)
Feb 14, 2023	12.11	12.12	11.92	11.97	53,532	-0.15(-1.21%)
Feb 13, 2023	12.19	12.27	12.12	12.12	58,638	-0.11(-0.92%)
Feb 10, 2023	12.16	12.25	12.16	12.23	116,931	-0.01(-0.08%)
Feb 09, 2023	12.27	12.41	12.13	12.24	185,742	+0.14(+1.16%)
Feb 08, 2023	11.80	12.32	11.79	12.10	354,694	+0.27(+2.30%)
Feb 07, 2023	11.68	12.00	11.68	11.83	120,706	+0.13(+1.12%)
Feb 06, 2023	11.68	11.79	11.59	11.70	142,466	-0.09(-0.80%)
Feb 03, 2023	11.71	11.81	11.66	11.79	152,495	+0.03(+0.24%)
Feb 02, 2023	11.81	11.96	11.76	11.76	275,271	-0.01(-0.08%)
Feb 01, 2023	11.58	11.79	11.56	11.77	113,038	+0.20(+1.70%)
Jan 31, 2023	11.51	11.59	11.49	11.58	84,910	+0.08(+0.65%)
Jan 30, 2023	11.51	11.56	11.49	11.50	37,998	-0.03(-0.24%)
Jan 27, 2023	11.50	11.55	11.46	11.53	87,727	-0.07(-0.57%)
Jan 26, 2023	11.64	11.66	11.56	11.59	49,587	-0.07(-0.56%)
Jan 25, 2023	11.59	11.68	11.57	11.66	61,110	-0.02(-0.16%)
Jan 24, 2023	11.71	11.78	11.50	11.68	60,715	-0.01(-0.08%)
Jan 23, 2023	11.73	11.87	11.66	11.69	41,040	-0.06(-0.48%)
Jan 20, 2023	11.65	11.78	11.61	11.74	65,183	+0.07(+0.56%)
Jan 19, 2023	11.51	11.75	11.51	11.68	87,919	+0.15(+1.30%)
Jan 18, 2023	11.48	11.60	11.48	11.53	38,106	+0.10(+0.90%)
Jan 17, 2023	11.48	11.52	11.42	11.43	36,396	-0.05(-0.41%)
Jan 13, 2023	11.54	11.64	11.46	11.47	88,836	-0.09(-0.81%)
Jan 12, 2023	11.44	11.57	11.42	11.57	53,411	+0.19(+1.69%)
Jan 11, 2023	11.44	11.48	11.36	11.37	103,242	-0.03(-0.25%)
Jan 10, 2023	11.41	11.48	11.37	11.40	23,173	-0.04(-0.33%)
Jan 09, 2023	11.38	11.48	11.38	11.44	46,250	+0.13(+1.16%)
Jan 06, 2023	11.04	11.32	11.04	11.31	154,266	+0.24(+2.20%)
Jan 05, 2023	11.04	11.09	11.00	11.07	49,737	-0.01(-0.08%)
Jan 04, 2023	11.06	11.17	11.06	11.08	85,647	+0.07(+0.59%)
Jan 03, 2023	10.95	11.03	10.91	11.01	49,351	+0.11(+1.03%)
Dec 30, 2022	10.70	10.90	10.64	10.90	231,712	+0.15(+1.39%)
Dec 29, 2022	10.72	10.83	10.72	10.75	200,022	+0.06(+0.52%)
Dec 28, 2022	10.72	10.76	10.66	10.69	190,222	-0.01(-0.09%)
Dec 27, 2022	10.80	10.87	10.64	10.70	184,356	-0.15(-1.38%)
Dec 23, 2022	10.86	10.92	10.83	10.85	72,582	-0.05(-0.43%)
Dec 22, 2022	10.84	10.92	10.84	10.90	161,121	-0.01(-0.09%)
Dec 21, 2022	10.94	11.00	10.84	10.91	179,421	-0.03(-0.26%)
Dec 20, 2022	10.95	11.02	10.94	10.94	128,307	-0.09(-0.85%)
Dec 19, 2022	11.02	11.06	10.96	11.03	171,041	-0.01(-0.09%)
Dec 16, 2022	11.22	11.28	11.03	11.04	158,389	-0.30(-2.64%)
Dec 15, 2022	11.40	11.46	11.30	11.34	95,610	-0.07(-0.62%)
Dec 14, 2022	11.43	11.45	11.38	11.41	83,740	+0.03(+0.25%)
Dec 13, 2022	11.57	11.64	11.34	11.38	152,374	-0.10(-0.89%)
Dec 12, 2022	11.50	11.55	11.47	11.48	41,889	+0.02(+0.16%)
Dec 09, 2022	11.43	11.49	11.38	11.46	85,378	-0.03(-0.24%)
Dec 08, 2022	11.58	11.61	11.48	11.49	76,175	-0.09(-0.80%)
Dec 07, 2022	11.72	11.78	11.58	11.59	101,313	-0.16(-1.35%)
Dec 06, 2022	11.76	11.82	11.72	11.74	51,612	+0.02(+0.16%)
Dec 05, 2022	11.74	11.85	11.72	11.72	61,706	-0.12(-1.02%)
Dec 02, 2022	11.93	11.99	11.67	11.85	160,559	-0.08(-0.70%)
Dec 01, 2022	11.99	12.01	11.91	11.93	116,892	+0.00(+0.00%)
Nov 30, 2022	11.73	11.93	11.73	11.93	65,595	+0.18(+1.51%)
Nov 29, 2022	11.70	11.76	11.68	11.75	125,364	+0.07(+0.56%)
Nov 28, 2022	11.71	11.71	11.66	11.69	86,722	+0.02(+0.16%)
Nov 25, 2022	11.60	11.68	11.60	11.67	35,104	+0.07(+0.56%)
Nov 23, 2022	11.55	11.63	11.53	11.60	92,655	+0.08(+0.73%)
Nov 22, 2022	11.32	11.52	11.29	11.52	73,796	+0.24(+2.15%)
Nov 21, 2022	11.14	11.28	11.14	11.28	116,257	+0.14(+1.25%)
Nov 18, 2022	11.08	11.14	10.96	11.14	68,234	+0.09(+0.84%)
Nov 17, 2022	10.94	11.10	10.89	11.04	57,303	+0.06(+0.51%)
Nov 16, 2022	10.71	10.99	10.71	10.99	123,350	+0.33(+3.06%)
Nov 15, 2022	10.65	10.77	10.64	10.66	87,849	+0.15(+1.42%)
Nov 14, 2022	10.77	10.81	10.51	10.51	53,141	-0.29(-2.72%)
Nov 11, 2022	10.88	10.98	10.80	10.81	77,745	-0.03(-0.26%)
Nov 10, 2022	10.47	10.84	10.47	10.84	113,803	+0.58(+5.70%)
Nov 09, 2022	10.27	10.36	10.25	10.25	64,198	-0.06(-0.54%)
Nov 08, 2022	10.34	10.42	10.24	10.31	88,853	+0.00(+0.00%)
Nov 07, 2022	10.37	10.41	10.29	10.31	64,173	-0.08(-0.80%)
Nov 04, 2022	10.26	10.40	10.22	10.39	59,587	+0.22(+2.19%)
Nov 03, 2022	10.13	10.23	10.05	10.17	88,388	-0.09(-0.90%)
Nov 02, 2022	10.09	10.31	10.04	10.26	128,610	+0.18(+1.75%)
Nov 01, 2022	10.13	10.15	10.06	10.09	94,507	+0.02(+0.18%)
Oct 31, 2022	10.07	10.12	10.03	10.07	57,924	-0.04(-0.37%)
Oct 28, 2022	10.04	10.32	10.01	10.10	159,968	+0.04(+0.37%)
Oct 27, 2022	10.21	10.27	9.965	10.07	139,658	-0.18(-1.72%)
Oct 26, 2022	10.20	10.30	10.20	10.24	74,285	+0.05(+0.46%)
Oct 25, 2022	10.34	10.45	10.16	10.20	119,683	-0.10(-0.99%)
Oct 24, 2022	10.54	10.61	10.29	10.30	109,876	-0.37(-3.48%)
Oct 21, 2022	10.84	10.87	10.65	10.67	98,235	-0.26(-2.37%)
Oct 20, 2022	10.99	11.03	10.89	10.93	47,288	-0.06(-0.59%)
Oct 19, 2022	11.03	11.08	10.95	10.99	61,484	-0.14(-1.25%)
Oct 18, 2022	11.12	11.17	11.01	11.13	66,399	+0.05(+0.42%)
Oct 17, 2022	11.15	11.17	11.04	11.09	48,814	+0.03(+0.29%)
Oct 14, 2022	11.22	11.22	11.05	11.05	42,476	-0.15(-1.37%)
Oct 13, 2022	11.13	11.26	11.02	11.21	104,508	+0.00(+0.03%)
Oct 12, 2022	11.20	11.27	11.18	11.20	25,866	-0.03(-0.25%)
Oct 11, 2022	11.24	11.37	11.21	11.23	44,265	-0.02(-0.16%)
Oct 10, 2022	11.30	11.35	11.15	11.25	97,829	-0.11(-0.94%)
Oct 07, 2022	11.29	11.44	11.26	11.36	40,792	+0.03(+0.29%)
Oct 06, 2022	11.54	11.68	11.30	11.32	73,864	-0.21(-1.84%)
Oct 05, 2022	11.82	11.94	11.54	11.54	78,090	-0.47(-3.92%)
Oct 04, 2022	11.72	12.28	11.71	12.01	78,875	+0.23(+1.96%)