BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	12.19	12.23	12.15	12.16	43,015	-0.03(-0.25%)
May 15, 2024	12.15	12.20	12.15	12.19	12,066	+0.06(+0.49%)
May 14, 2024	12.11	12.14	12.11	12.13	9,933	+0.02(+0.14%)
May 13, 2024	12.17	12.19	12.08	12.11	23,475	-0.01(-0.08%)
May 10, 2024	12.17	12.26	12.12	12.12	37,572	-0.06(-0.49%)
May 09, 2024	12.23	12.23	12.18	12.18	6,893	-0.04(-0.30%)
May 08, 2024	12.20	12.26	12.19	12.22	15,716	-0.00(-0.02%)
May 07, 2024	12.20	12.24	12.19	12.22	30,589	+0.05(+0.41%)
May 06, 2024	12.07	12.37	12.07	12.17	40,255	+0.11(+0.91%)
May 03, 2024	11.99	12.12	11.99	12.06	46,612	+0.12(+1.00%)
May 02, 2024	12.01	12.05	11.90	11.94	56,236	-0.08(-0.66%)
May 01, 2024	11.94	12.12	11.94	12.02	30,911	+0.07(+0.58%)
Apr 30, 2024	11.93	11.96	11.93	11.95	19,694	-0.06(-0.50%)
Apr 29, 2024	11.96	12.05	11.96	12.01	24,948	+0.01(+0.08%)
Apr 26, 2024	11.97	12.05	11.96	12.00	14,115	+0.06(+0.50%)
Apr 25, 2024	11.99	11.99	11.88	11.94	20,500	-0.16(-1.32%)
Apr 24, 2024	11.88	12.10	11.86	12.10	39,680	+0.20(+1.67%)
Apr 23, 2024	11.87	11.92	11.83	11.90	20,669	+0.09(+0.76%)
Apr 22, 2024	11.84	11.84	11.78	11.81	51,830	-0.01(-0.11%)
Apr 19, 2024	11.85	11.89	11.81	11.83	21,607	-0.01(-0.06%)
Apr 18, 2024	11.86	11.89	11.81	11.83	30,842	-0.07(-0.59%)
Apr 17, 2024	11.85	11.96	11.84	11.90	26,704	+0.06(+0.50%)
Apr 16, 2024	11.82	11.89	11.78	11.84	49,157	+0.00(+0.00%)
Apr 15, 2024	11.93	11.97	11.84	11.84	28,948	-0.16(-1.33%)
Apr 12, 2024	12.07	12.09	11.97	12.00	33,169	-0.09(-0.77%)
Apr 11, 2024	12.09	12.13	11.92	12.10	40,044	+0.11(+0.91%)
Apr 10, 2024	12.11	12.11	11.97	11.99	22,323	-0.18(-1.46%)
Apr 09, 2024	12.21	12.21	12.11	12.17	15,799	+0.01(+0.08%)
Apr 08, 2024	12.14	12.19	12.12	12.16	14,139	+0.07(+0.56%)
Apr 05, 2024	12.06	12.10	12.04	12.09	36,512	+0.02(+0.18%)
Apr 04, 2024	12.14	12.30	12.06	12.07	35,190	-0.06(-0.49%)
Apr 03, 2024	12.16	12.20	12.11	12.13	31,511	-0.12(-0.97%)
Apr 02, 2024	12.16	12.25	12.10	12.24	35,930	+0.04(+0.32%)
Apr 01, 2024	12.30	12.47	12.20	12.21	64,393	-0.09(-0.72%)
Mar 28, 2024	12.38	12.54	12.29	12.29	44,193	-0.10(-0.80%)
Mar 27, 2024	12.32	12.43	12.32	12.39	26,472	+0.06(+0.48%)
Mar 26, 2024	12.31	12.37	12.26	12.33	23,092	+0.02(+0.16%)
Mar 25, 2024	12.29	12.32	12.22	12.31	37,975	+0.00(+0.00%)
Mar 22, 2024	12.23	12.34	12.23	12.31	31,214	+0.10(+0.81%)
Mar 21, 2024	12.21	12.21	12.15	12.21	41,581	+0.01(+0.08%)
Mar 20, 2024	12.31	12.31	12.20	12.21	12,727	-0.06(-0.48%)
Mar 19, 2024	12.22	12.33	12.21	12.26	32,385	+0.05(+0.41%)
Mar 18, 2024	12.29	12.35	12.21	12.21	53,839	-0.11(-0.88%)
Mar 15, 2024	12.13	12.57	12.08	12.32	63,529	+0.21(+1.72%)
Mar 14, 2024	12.16	12.20	12.05	12.12	44,615	-0.04(-0.35%)
Mar 13, 2024	12.13	12.16	12.05	12.16	44,150	+0.09(+0.74%)
Mar 12, 2024	12.04	12.08	12.04	12.07	19,917	+0.00(+0.00%)
Mar 11, 2024	12.03	12.08	11.99	12.07	29,077	+0.02(+0.16%)
Mar 08, 2024	12.03	12.05	11.98	12.05	35,418	+0.00(+0.00%)
Mar 07, 2024	12.02	12.05	11.97	12.05	20,205	+0.10(+0.83%)
Mar 06, 2024	11.96	11.99	11.95	11.95	38,412	-0.01(-0.12%)
Mar 05, 2024	12.00	12.01	11.96	11.97	32,498	+0.01(+0.12%)
Mar 04, 2024	11.91	12.00	11.91	11.95	36,783	-0.02(-0.16%)
Mar 01, 2024	11.85	11.97	11.85	11.97	22,598	+0.09(+0.75%)
Feb 29, 2024	11.88	11.96	11.82	11.88	51,608	+0.00(+0.00%)
Feb 28, 2024	11.80	11.91	11.80	11.88	40,165	+0.05(+0.42%)
Feb 27, 2024	11.86	11.90	11.77	11.83	32,244	+0.00(+0.00%)
Feb 26, 2024	11.94	11.96	11.81	11.83	65,602	-0.14(-1.15%)
Feb 23, 2024	12.08	12.08	11.95	11.97	46,558	-0.08(-0.65%)
Feb 22, 2024	11.95	12.09	11.93	12.05	69,793	+0.13(+1.08%)
Feb 21, 2024	11.99	12.01	11.91	11.92	38,525	-0.11(-0.90%)
Feb 20, 2024	11.91	12.03	11.89	12.03	58,840	+0.11(+0.91%)
Feb 16, 2024	11.98	11.98	11.84	11.92	37,919	-0.08(-0.66%)
Feb 15, 2024	11.81	12.01	11.79	12.00	81,182	+0.19(+1.59%)
Feb 14, 2024	11.67	11.83	11.64	11.81	55,497	+0.18(+1.59%)
Feb 13, 2024	11.58	11.66	11.54	11.63	68,997	-0.06(-0.50%)
Feb 12, 2024	11.61	11.69	11.61	11.69	44,286	+0.08(+0.68%)
Feb 09, 2024	11.58	11.63	11.58	11.61	34,762	+0.03(+0.25%)
Feb 08, 2024	11.58	11.58	11.53	11.58	42,376	+0.00(+0.00%)
Feb 07, 2024	11.52	11.65	11.52	11.58	54,805	+0.00(+0.00%)
Feb 06, 2024	11.51	11.62	11.45	11.58	68,530	+0.11(+0.94%)
Feb 05, 2024	11.49	11.51	11.43	11.47	56,818	-0.12(-1.02%)
Feb 02, 2024	11.60	11.67	11.51	11.59	128,160	-0.14(-1.17%)
Feb 01, 2024	11.56	11.75	11.56	11.73	132,525	+0.24(+2.05%)
Jan 31, 2024	11.41	11.57	11.41	11.49	103,262	+0.09(+0.77%)
Jan 30, 2024	11.45	11.47	11.38	11.40	110,320	-0.05(-0.43%)
Jan 29, 2024	11.37	11.46	11.35	11.45	77,133	+0.08(+0.73%)
Jan 26, 2024	11.42	11.47	11.37	11.37	72,811	-0.12(-1.07%)
Jan 25, 2024	11.47	11.51	11.47	11.49	41,922	+0.02(+0.17%)
Jan 24, 2024	11.41	11.52	11.40	11.47	57,184	+0.06(+0.52%)
Jan 23, 2024	11.43	11.47	11.33	11.41	21,891	-0.05(-0.43%)
Jan 22, 2024	11.41	11.50	11.35	11.46	70,550	+0.11(+0.95%)
Jan 19, 2024	11.33	11.40	11.26	11.35	72,653	+0.01(+0.09%)
Jan 18, 2024	11.41	11.44	11.34	11.34	50,197	-0.06(-0.52%)
Jan 17, 2024	11.53	11.53	11.39	11.40	90,577	-0.13(-1.11%)
Jan 16, 2024	11.58	11.65	11.52	11.53	44,529	-0.11(-0.93%)
Jan 12, 2024	11.76	11.76	11.63	11.64	47,328	-0.00(-0.04%)
Jan 11, 2024	11.58	11.69	11.58	11.64	59,883	+0.06(+0.53%)
Jan 10, 2024	11.68	11.68	11.56	11.58	71,823	-0.09(-0.75%)
Jan 09, 2024	11.67	11.81	11.67	11.67	47,374	-0.07(-0.58%)
Jan 08, 2024	11.69	11.77	11.63	11.74	48,486	+0.10(+0.84%)
Jan 05, 2024	11.67	11.73	11.56	11.64	43,257	-0.07(-0.58%)
Jan 04, 2024	11.58	11.72	11.54	11.71	48,472	-0.04(-0.33%)
Jan 03, 2024	11.61	11.76	11.57	11.75	42,660	+0.09(+0.75%)
Jan 02, 2024	11.57	11.70	11.57	11.66	29,657	+0.08(+0.68%)
Dec 29, 2023	11.54	11.65	11.50	11.58	109,672	+0.00(+0.00%)
Dec 28, 2023	11.52	11.70	11.49	11.58	103,967	-0.04(-0.34%)
Dec 27, 2023	11.70	11.74	11.54	11.62	107,134	-0.07(-0.59%)
Dec 26, 2023	11.69	11.80	11.61	11.69	81,591	-0.05(-0.42%)
Dec 22, 2023	11.71	11.82	11.70	11.74	56,328	+0.05(+0.42%)
Dec 21, 2023	11.74	11.83	11.69	11.69	141,191	-0.08(-0.66%)
Dec 20, 2023	11.67	11.82	11.57	11.77	103,492	+0.09(+0.75%)
Dec 19, 2023	11.65	11.69	11.59	11.68	62,680	+0.07(+0.59%)
Dec 18, 2023	11.54	11.63	11.54	11.61	84,778	+0.05(+0.42%)
Dec 15, 2023	11.42	11.69	11.40	11.56	162,877	+0.09(+0.77%)
Dec 14, 2023	11.06	11.50	11.06	11.48	111,134	+0.44(+3.96%)
Dec 13, 2023	11.01	11.10	10.98	11.04	77,730	+0.01(+0.09%)
Dec 12, 2023	10.98	11.09	10.98	11.03	53,385	+0.02(+0.18%)
Dec 11, 2023	11.06	11.20	11.01	11.01	119,654	-0.06(-0.53%)
Dec 08, 2023	11.10	11.17	11.00	11.07	86,941	-0.11(-0.96%)
Dec 07, 2023	11.15	11.20	11.15	11.17	25,678	+0.04(+0.35%)
Dec 06, 2023	11.15	11.20	11.13	11.14	62,975	-0.01(-0.09%)
Dec 05, 2023	11.11	11.22	11.11	11.15	72,268	+0.08(+0.70%)
Dec 04, 2023	11.02	11.18	11.01	11.07	106,660	+0.02(+0.18%)
Dec 01, 2023	10.91	11.09	10.91	11.05	114,708	+0.16(+1.43%)
Nov 30, 2023	10.90	10.92	10.86	10.89	119,789	-0.02(-0.18%)
Nov 29, 2023	10.83	10.93	10.82	10.91	80,557	+0.14(+1.26%)
Nov 28, 2023	10.82	10.85	10.76	10.78	97,678	-0.08(-0.72%)
Nov 27, 2023	10.82	10.85	10.78	10.85	61,952	+0.05(+0.45%)
Nov 24, 2023	10.83	10.84	10.70	10.81	69,965	-0.04(-0.36%)
Nov 22, 2023	10.80	10.89	10.78	10.84	61,402	+0.06(+0.54%)
Nov 21, 2023	10.82	10.89	10.78	10.79	65,367	-0.03(-0.27%)
Nov 20, 2023	10.72	10.86	10.61	10.82	36,985	+0.10(+0.91%)
Nov 17, 2023	10.76	10.76	10.60	10.72	111,621	-0.02(-0.18%)
Nov 16, 2023	10.61	10.76	10.55	10.74	150,611	+0.18(+1.75%)
Nov 15, 2023	10.43	10.69	10.41	10.55	108,854	+0.16(+1.50%)
Nov 14, 2023	10.25	10.41	10.23	10.40	63,946	+0.23(+2.29%)
Nov 13, 2023	10.15	10.19	10.10	10.16	17,900	-0.07(-0.66%)
Nov 10, 2023	10.29	10.29	10.16	10.23	38,043	+0.06(+0.57%)
Nov 09, 2023	10.18	10.24	10.13	10.17	84,073	-0.03(-0.28%)
Nov 08, 2023	10.12	10.20	10.04	10.20	53,633	+0.07(+0.67%)
Nov 07, 2023	10.02	10.14	9.962	10.14	45,499	+0.18(+1.85%)
Nov 06, 2023	9.874	9.961	9.845	9.952	67,189	+0.01(+0.10%)
Nov 03, 2023	9.826	9.942	9.826	9.942	108,073	+0.18(+1.88%)
Nov 02, 2023	9.661	9.758	9.652	9.758	65,691	+0.18(+1.92%)
Nov 01, 2023	9.448	9.574	9.426	9.574	43,904	+0.16(+1.75%)
Oct 31, 2023	9.400	9.439	9.361	9.410	95,294	+0.04(+0.41%)
Oct 30, 2023	9.361	9.410	9.352	9.371	41,621	+0.01(+0.10%)
Oct 27, 2023	9.322	9.371	9.322	9.361	44,029	+0.02(+0.21%)
Oct 26, 2023	9.342	9.361	9.313	9.342	43,963	+0.05(+0.52%)
Oct 25, 2023	9.390	9.390	9.264	9.293	87,544	-0.13(-1.34%)
Oct 24, 2023	9.400	9.468	9.381	9.419	47,361	+0.06(+0.62%)
Oct 23, 2023	9.371	9.477	9.342	9.361	66,114	-0.11(-1.12%)
Oct 20, 2023	9.516	9.516	9.439	9.468	39,720	-0.03(-0.31%)
Oct 19, 2023	9.526	9.557	9.497	9.497	76,702	-0.06(-0.61%)
Oct 18, 2023	9.594	9.603	9.535	9.555	114,377	-0.06(-0.60%)
Oct 17, 2023	9.671	9.671	9.613	9.613	71,767	-0.13(-1.29%)
Oct 16, 2023	9.826	9.834	9.690	9.739	46,448	-0.10(-0.98%)
Oct 13, 2023	9.874	9.874	9.826	9.836	46,116	+0.03(+0.29%)
Oct 12, 2023	9.884	9.884	9.768	9.807	80,606	-0.07(-0.68%)
Oct 11, 2023	9.836	9.884	9.817	9.874	47,297	+0.12(+1.19%)
Oct 10, 2023	9.711	9.797	9.691	9.759	50,752	+0.03(+0.30%)
Oct 09, 2023	9.711	9.730	9.682	9.730	38,753	+0.05(+0.50%)
Oct 06, 2023	9.739	9.749	9.633	9.682	73,016	-0.11(-1.08%)
Oct 05, 2023	9.836	9.836	9.778	9.788	31,644	-0.03(-0.29%)
Oct 04, 2023	9.807	9.846	9.768	9.817	38,963	+0.04(+0.39%)
Oct 03, 2023	9.836	9.836	9.720	9.778	47,365	-0.04(-0.39%)
Oct 02, 2023	9.807	9.884	9.791	9.817	62,647	+0.06(+0.59%)
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	10.45	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	+0.00(+0.00%)
Jun 14, 2023	10.82	10.82	10.77	10.82	75,469	+0.05(+0.44%)
Jun 13, 2023	10.87	10.87	10.76	10.77	56,341	-0.07(-0.61%)
Jun 12, 2023	10.88	10.88	10.80	10.84	49,471	+0.00(+0.00%)
Jun 09, 2023	10.89	10.89	10.80	10.84	45,967	+0.04(+0.35%)
Jun 08, 2023	10.84	10.85	10.77	10.80	95,057	+0.02(+0.18%)
Jun 07, 2023	10.81	10.82	10.75	10.78	64,157	-0.02(-0.18%)
Jun 06, 2023	10.81	10.85	10.71	10.80	85,055	+0.03(+0.27%)
Jun 05, 2023	10.76	10.82	10.74	10.77	74,173	+0.01(+0.09%)
Jun 02, 2023	10.84	10.84	10.69	10.76	81,057	+0.01(+0.09%)