BlackRock Investment Quality Municipal Trust Inc. (BKN)
Feb 23, 2026 - BKN was delisted (reason: reorganized into MQY)
11.54
0.00 (0.00%)
Inactive · Last trade price
on Feb 20, 2026
BKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.56 | 11.56 | 11.48 | 11.54 | 11.54 | - | 17,499 |
| Feb 19, 2026 | 11.52 | 11.55 | 11.48 | 11.54 | 11.54 | 0.26% | 12,172 |
| Feb 18, 2026 | 11.55 | 11.56 | 11.47 | 11.51 | 11.51 | -0.09% | 14,693 |
| Feb 17, 2026 | 11.58 | 11.58 | 11.41 | 11.52 | 11.52 | - | 68,333 |
| Feb 13, 2026 | 11.47 | 11.55 | 11.47 | 11.52 | 11.52 | 0.44% | 20,831 |
| Feb 12, 2026 | 11.51 | 11.61 | 11.45 | 11.47 | 11.47 | -0.35% | 19,593 |
| Feb 11, 2026 | 11.56 | 11.56 | 11.47 | 11.51 | 11.51 | -0.17% | 35,921 |
| Feb 10, 2026 | 11.52 | 11.58 | 11.50 | 11.53 | 11.53 | 0.79% | 34,059 |
| Feb 9, 2026 | 11.40 | 11.48 | 11.38 | 11.44 | 11.44 | 0.35% | 51,386 |
| Feb 6, 2026 | 11.41 | 11.52 | 11.38 | 11.40 | 11.40 | -1.21% | 49,443 |
| Feb 5, 2026 | 11.57 | 11.57 | 11.50 | 11.54 | 11.48 | 0.26% | 17,437 |
| Feb 4, 2026 | 11.50 | 11.55 | 11.47 | 11.51 | 11.45 | - | 120,582 |
| Feb 3, 2026 | 11.47 | 11.51 | 11.41 | 11.51 | 11.45 | 0.61% | 64,749 |
| Feb 2, 2026 | 11.49 | 11.49 | 11.43 | 11.44 | 11.38 | -0.09% | 141,619 |
| Jan 30, 2026 | 11.32 | 11.45 | 11.32 | 11.45 | 11.39 | 0.79% | 31,820 |
| Jan 29, 2026 | 11.35 | 11.39 | 11.31 | 11.36 | 11.30 | -0.18% | 41,531 |
| Jan 28, 2026 | 11.28 | 11.38 | 11.28 | 11.38 | 11.32 | 0.71% | 23,506 |
| Jan 27, 2026 | 11.23 | 11.31 | 11.23 | 11.30 | 11.24 | 0.36% | 47,909 |
| Jan 26, 2026 | 11.21 | 11.26 | 11.16 | 11.26 | 11.20 | 0.45% | 64,707 |
| Jan 23, 2026 | 11.25 | 11.28 | 11.16 | 11.21 | 11.15 | -0.36% | 63,871 |
| Jan 22, 2026 | 11.28 | 11.29 | 11.22 | 11.25 | 11.19 | -0.62% | 18,991 |
| Jan 21, 2026 | 11.29 | 11.33 | 11.27 | 11.32 | 11.26 | - | 42,851 |
| Jan 20, 2026 | 11.36 | 11.39 | 11.25 | 11.32 | 11.26 | -1.14% | 75,479 |
| Jan 16, 2026 | 11.40 | 11.49 | 11.40 | 11.45 | 11.34 | 0.35% | 38,890 |
| Jan 15, 2026 | 11.43 | 11.43 | 11.40 | 11.41 | 11.30 | 0.09% | 15,076 |
| Jan 14, 2026 | 11.33 | 11.42 | 11.33 | 11.40 | 11.29 | 0.26% | 21,300 |
| Jan 13, 2026 | 11.36 | 11.39 | 11.33 | 11.37 | 11.26 | 0.35% | 16,706 |
| Jan 12, 2026 | 11.32 | 11.36 | 11.30 | 11.33 | 11.22 | -0.09% | 7,968 |
| Jan 9, 2026 | 11.34 | 11.35 | 11.30 | 11.34 | 11.23 | 0.27% | 25,400 |
| Jan 8, 2026 | 11.30 | 11.36 | 11.28 | 11.31 | 11.20 | -0.53% | 43,817 |
| Jan 7, 2026 | 11.24 | 11.37 | 11.20 | 11.37 | 11.26 | 1.34% | 60,129 |
| Jan 6, 2026 | 11.17 | 11.24 | 11.17 | 11.22 | 11.11 | 0.45% | 12,543 |
| Jan 5, 2026 | 11.23 | 11.23 | 11.14 | 11.17 | 11.06 | -0.18% | 28,644 |
| Jan 2, 2026 | 11.24 | 11.24 | 11.14 | 11.19 | 11.08 | -0.09% | 27,089 |
| Dec 31, 2025 | 11.16 | 11.20 | 11.13 | 11.20 | 11.09 | 0.27% | 106,320 |
| Dec 30, 2025 | 11.09 | 11.20 | 11.08 | 11.17 | 11.06 | 0.81% | 77,337 |
| Dec 29, 2025 | 11.07 | 11.15 | 11.07 | 11.08 | 10.97 | -0.18% | 185,357 |
| Dec 26, 2025 | 11.09 | 11.10 | 11.03 | 11.10 | 10.99 | 0.54% | 80,285 |
| Dec 24, 2025 | 11.01 | 11.16 | 11.01 | 11.04 | 10.93 | -0.27% | 98,929 |
| Dec 23, 2025 | 11.15 | 11.15 | 11.04 | 11.07 | 10.96 | -0.63% | 69,110 |
| Dec 22, 2025 | 11.03 | 11.20 | 11.03 | 11.14 | 11.03 | -0.36% | 145,189 |
| Dec 19, 2025 | 11.24 | 11.24 | 11.18 | 11.18 | 11.01 | -0.36% | 47,153 |
| Dec 18, 2025 | 11.24 | 11.25 | 11.15 | 11.22 | 11.05 | 0.27% | 71,727 |
| Dec 17, 2025 | 11.18 | 11.24 | 11.16 | 11.19 | 11.02 | - | 127,964 |
| Dec 16, 2025 | 11.12 | 11.23 | 11.12 | 11.19 | 11.02 | 0.09% | 143,918 |
| Dec 15, 2025 | 11.16 | 11.22 | 11.14 | 11.18 | 11.01 | -0.36% | 89,232 |
| Dec 12, 2025 | 11.25 | 11.27 | 11.19 | 11.22 | 11.05 | -0.36% | 84,373 |
| Dec 11, 2025 | 11.25 | 11.32 | 11.24 | 11.26 | 11.09 | -0.27% | 33,527 |
| Dec 10, 2025 | 11.24 | 11.31 | 11.20 | 11.29 | 11.12 | -0.09% | 96,864 |
| Dec 9, 2025 | 11.24 | 11.30 | 11.24 | 11.30 | 11.13 | 0.36% | 78,943 |
| Dec 8, 2025 | 11.26 | 11.34 | 11.22 | 11.26 | 11.09 | -0.27% | 61,761 |
| Dec 5, 2025 | 11.28 | 11.30 | 11.23 | 11.29 | 11.12 | 0.27% | 56,488 |
| Dec 4, 2025 | 11.14 | 11.27 | 11.13 | 11.26 | 11.09 | 0.72% | 83,424 |
| Dec 3, 2025 | 11.09 | 11.19 | 11.09 | 11.18 | 11.01 | 0.63% | 81,602 |
| Dec 2, 2025 | 11.11 | 11.11 | 11.04 | 11.11 | 10.94 | - | 94,161 |
| Dec 1, 2025 | 11.10 | 11.11 | 11.06 | 11.11 | 10.94 | -0.09% | 47,289 |
| Nov 28, 2025 | 11.11 | 11.13 | 11.08 | 11.12 | 10.95 | 0.09% | 139,179 |
| Nov 26, 2025 | 11.09 | 11.13 | 11.07 | 11.11 | 10.94 | 0.09% | 78,099 |
| Nov 25, 2025 | 11.10 | 11.13 | 11.06 | 11.10 | 10.93 | 0.36% | 196,993 |
| Nov 24, 2025 | 11.03 | 11.10 | 10.92 | 11.06 | 10.89 | 0.27% | 57,613 |
| Nov 21, 2025 | 11.05 | 11.11 | 11.03 | 11.03 | 10.87 | -0.36% | 56,832 |
| Nov 20, 2025 | 11.14 | 11.15 | 11.05 | 11.07 | 10.90 | -0.54% | 38,721 |
| Nov 19, 2025 | 11.13 | 11.19 | 11.13 | 11.13 | 10.96 | -0.27% | 53,490 |
| Nov 18, 2025 | 11.23 | 11.27 | 11.15 | 11.16 | 10.99 | -0.27% | 49,099 |
| Nov 17, 2025 | 11.24 | 11.28 | 11.17 | 11.19 | 11.02 | -0.18% | 40,489 |
| Nov 14, 2025 | 11.26 | 11.26 | 11.18 | 11.21 | 11.04 | -0.71% | 20,399 |
| Nov 13, 2025 | 11.32 | 11.36 | 11.24 | 11.29 | 11.07 | -0.35% | 19,351 |
| Nov 12, 2025 | 11.32 | 11.39 | 11.32 | 11.33 | 11.10 | - | 47,422 |
| Nov 11, 2025 | 11.28 | 11.38 | 11.28 | 11.33 | 11.10 | 0.44% | 83,254 |
| Nov 10, 2025 | 11.23 | 11.30 | 11.23 | 11.28 | 11.06 | 0.71% | 53,246 |
| Nov 7, 2025 | 11.21 | 11.25 | 11.18 | 11.20 | 10.98 | -0.53% | 86,100 |
| Nov 6, 2025 | 11.22 | 11.28 | 11.20 | 11.26 | 11.04 | 0.54% | 75,236 |
| Nov 5, 2025 | 11.22 | 11.27 | 11.20 | 11.20 | 10.98 | -0.44% | 105,222 |
| Nov 4, 2025 | 11.21 | 11.27 | 11.19 | 11.25 | 11.03 | 0.63% | 78,970 |
| Nov 3, 2025 | 11.21 | 11.25 | 11.18 | 11.18 | 10.96 | -0.45% | 66,779 |
| Oct 31, 2025 | 11.15 | 11.25 | 11.15 | 11.23 | 11.01 | 0.54% | 143,285 |
| Oct 30, 2025 | 11.20 | 11.20 | 11.15 | 11.17 | 10.95 | -0.36% | 58,819 |
| Oct 29, 2025 | 11.27 | 11.35 | 11.20 | 11.21 | 10.99 | -0.44% | 55,527 |
| Oct 28, 2025 | 11.30 | 11.34 | 11.25 | 11.26 | 11.04 | -0.27% | 66,280 |
| Oct 27, 2025 | 11.31 | 11.34 | 11.29 | 11.29 | 11.07 | -0.27% | 32,546 |
| Oct 24, 2025 | 11.30 | 11.34 | 11.30 | 11.32 | 11.09 | 0.27% | 46,807 |
| Oct 23, 2025 | 11.30 | 11.32 | 11.26 | 11.29 | 11.07 | -0.27% | 46,836 |
| Oct 22, 2025 | 11.35 | 11.39 | 11.28 | 11.32 | 11.09 | -0.18% | 49,657 |
| Oct 21, 2025 | 11.35 | 11.40 | 11.29 | 11.34 | 11.11 | - | 41,800 |
| Oct 20, 2025 | 11.34 | 11.38 | 11.30 | 11.34 | 11.11 | 0.18% | 27,846 |
| Oct 17, 2025 | 11.31 | 11.34 | 11.28 | 11.32 | 11.09 | -0.26% | 31,781 |
| Oct 16, 2025 | 11.39 | 11.40 | 11.34 | 11.35 | 11.12 | -0.44% | 36,022 |
| Oct 15, 2025 | 11.35 | 11.45 | 11.35 | 11.40 | 11.17 | -0.26% | 20,716 |
| Oct 14, 2025 | 11.38 | 11.43 | 11.38 | 11.43 | 11.15 | 0.26% | 23,250 |
| Oct 13, 2025 | 11.32 | 11.41 | 11.31 | 11.40 | 11.12 | 0.71% | 41,624 |
| Oct 10, 2025 | 11.36 | 11.36 | 11.32 | 11.32 | 11.04 | 0.09% | 28,183 |
| Oct 9, 2025 | 11.30 | 11.34 | 11.28 | 11.31 | 11.03 | -0.09% | 46,693 |
| Oct 8, 2025 | 11.25 | 11.32 | 11.25 | 11.32 | 11.04 | 0.80% | 55,348 |
| Oct 7, 2025 | 11.19 | 11.26 | 11.19 | 11.23 | 10.95 | 0.36% | 30,431 |
| Oct 6, 2025 | 11.22 | 11.25 | 11.19 | 11.19 | 10.91 | -0.36% | 44,923 |
| Oct 3, 2025 | 11.28 | 11.28 | 11.22 | 11.23 | 10.95 | -0.53% | 40,640 |
| Oct 2, 2025 | 11.39 | 11.39 | 11.23 | 11.29 | 11.01 | -0.62% | 189,289 |
| Oct 1, 2025 | 11.33 | 11.39 | 11.33 | 11.36 | 11.08 | 0.18% | 57,567 |
| Sep 30, 2025 | 11.30 | 11.34 | 11.30 | 11.34 | 11.06 | 0.44% | 34,395 |
| Sep 29, 2025 | 11.30 | 11.33 | 11.28 | 11.29 | 11.01 | -0.09% | 44,066 |