Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Investment Quality Municipal Trust (NY: BKN )

12.70 -0.10 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 5.294 5.298 5.271 5.298 42,460 +0.01(+0.15%)
May 27, 2004 5.282 5.290 5.267 5.290 22,923 +0.01(+0.15%)
May 26, 2004 5.209 5.294 5.206 5.282 115,919 +0.06(+1.18%)
May 25, 2004 5.240 5.240 5.190 5.221 109,667 +0.02(+0.30%)
May 24, 2004 5.221 5.232 5.186 5.206 56,266 +0.02(+0.44%)
May 21, 2004 5.144 5.190 5.125 5.182 48,451 +0.04(+0.75%)
May 20, 2004 5.110 5.163 5.098 5.144 140,666 +0.04(+0.75%)
May 19, 2004 5.060 5.106 5.044 5.106 118,263 +0.06(+1.22%)
May 18, 2004 5.052 5.075 5.021 5.044 107,843 -0.03(-0.61%)
May 17, 2004 5.152 5.152 5.075 5.075 89,869 -0.07(-1.27%)
May 14, 2004 5.052 5.140 5.052 5.140 69,812 +0.09(+1.75%)
May 13, 2004 5.071 5.079 5.048 5.052 56,266 -0.03(-0.60%)
May 12, 2004 5.017 5.094 5.017 5.083 95,861 +0.00(+0.08%)
May 11, 2004 5.048 5.144 5.033 5.079 315,717 +0.05(+0.92%)
May 10, 2004 5.017 5.048 5.017 5.033 95,079 -0.02(-0.46%)
May 07, 2004 5.098 5.098 5.025 5.056 150,825 -0.05(-1.05%)
May 06, 2004 5.175 5.175 5.106 5.110 99,768 -0.05(-0.89%)
May 05, 2004 5.182 5.198 5.156 5.156 128,683 -0.03(-0.67%)
May 04, 2004 5.186 5.194 5.148 5.190 169,320 +0.04(+0.82%)
May 03, 2004 5.140 5.175 5.129 5.148 65,644 +0.02(+0.37%)
Apr 30, 2004 5.140 5.163 5.125 5.129 156,556 -0.03(-0.52%)
Apr 29, 2004 5.202 5.206 5.156 5.156 137,279 -0.05(-0.89%)
Apr 28, 2004 5.236 5.248 5.202 5.202 161,505 -0.02(-0.37%)
Apr 27, 2004 5.240 5.259 5.217 5.221 111,751 -0.02(-0.37%)
Apr 26, 2004 5.259 5.271 5.225 5.240 331,086 -0.05(-0.94%)
Apr 23, 2004 5.359 5.359 5.278 5.290 157,337 -0.07(-1.29%)
Apr 22, 2004 5.309 5.363 5.309 5.359 107,583 +0.02(+0.29%)
Apr 21, 2004 5.409 5.409 5.278 5.344 102,113 -0.09(-1.63%)
Apr 20, 2004 5.490 5.501 5.432 5.432 66,946 -0.08(-1.53%)
Apr 19, 2004 5.551 5.555 5.516 5.516 44,804 -0.03(-0.55%)
Apr 16, 2004 5.528 5.566 5.528 5.547 52,619 +0.02(+0.35%)
Apr 15, 2004 5.493 5.528 5.424 5.528 150,304 -0.00(-0.07%)
Apr 14, 2004 5.532 5.563 5.520 5.532 100,810 -0.04(-0.69%)
Apr 13, 2004 5.574 5.597 5.490 5.570 148,741 -0.03(-0.62%)
Apr 12, 2004 5.582 5.628 5.566 5.605 116,440 -0.07(-1.22%)
Apr 08, 2004 5.678 5.678 5.651 5.674 88,306 +0.00(+0.07%)
Apr 07, 2004 5.701 5.701 5.624 5.670 112,011 -0.06(-1.07%)
Apr 06, 2004 5.797 5.801 5.720 5.731 192,764 -0.04(-0.73%)
Apr 05, 2004 5.831 5.843 5.674 5.774 176,874 -0.07(-1.12%)
Apr 02, 2004 5.900 5.900 5.835 5.839 145,875 -0.06(-0.98%)
Apr 01, 2004 5.900 5.900 5.881 5.897 116,440 +0.03(+0.52%)
Mar 31, 2004 5.847 5.885 5.839 5.866 72,677 +0.02(+0.33%)
Mar 30, 2004 5.827 5.850 5.827 5.847 106,280 +0.02(+0.33%)
Mar 29, 2004 5.835 5.843 5.820 5.827 162,286 -0.01(-0.13%)
Mar 26, 2004 5.839 5.839 5.820 5.835 30,998 -0.00(-0.07%)
Mar 25, 2004 5.843 5.847 5.839 5.839 44,283 -0.00(-0.07%)
Mar 24, 2004 5.839 5.850 5.827 5.843 42,199 +0.02(+0.26%)
Mar 23, 2004 5.824 5.843 5.804 5.827 46,888 +0.00(+0.07%)
Mar 22, 2004 5.827 5.827 5.808 5.824 28,914 +0.01(+0.20%)
Mar 19, 2004 5.843 5.843 5.812 5.812 63,560 -0.03(-0.53%)
Mar 18, 2004 5.854 5.866 5.839 5.843 54,963 -0.02(-0.33%)
Mar 17, 2004 5.839 5.862 5.835 5.862 56,266 +0.03(+0.46%)
Mar 16, 2004 5.827 5.847 5.827 5.835 47,409 +0.02(+0.33%)
Mar 15, 2004 5.824 5.843 5.816 5.816 42,720 +0.00(+0.07%)
Mar 12, 2004 5.801 5.812 5.781 5.812 84,139 +0.02(+0.26%)
Mar 11, 2004 5.873 5.873 5.797 5.797 103,676 -0.07(-1.18%)
Mar 10, 2004 5.893 5.908 5.866 5.866 69,030 -0.03(-0.46%)
Mar 09, 2004 5.854 5.912 5.854 5.893 93,516 +0.04(+0.72%)
Mar 08, 2004 5.843 5.854 5.835 5.850 23,183 +0.01(+0.13%)
Mar 05, 2004 5.797 5.847 5.797 5.843 126,859 +0.06(+1.00%)
Mar 04, 2004 5.781 5.812 5.751 5.785 85,441 +0.03(+0.47%)
Mar 03, 2004 5.758 5.770 5.754 5.758 53,661 +0.00(+0.00%)
Mar 02, 2004 5.762 5.762 5.743 5.758 25,788 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.