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 )

12.66 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2008 6.008 6.035 5.935 5.962 80,703 -0.07(-1.15%)
May 29, 2008 6.035 6.035 6.008 6.031 43,450 +0.00(+0.00%)
May 28, 2008 6.019 6.031 6.004 6.031 63,544 +0.01(+0.19%)
May 27, 2008 6.012 6.035 6.012 6.019 31,571 +0.02(+0.26%)
May 26, 2008 6.000 6.019 5.989 6.004 0 +0.00(+0.00%)
May 23, 2008 6.000 6.019 5.989 6.004 44,611 +0.00(+0.06%)
May 22, 2008 6.060 6.100 6.000 6.000 104,233 -0.05(-0.82%)
May 21, 2008 6.050 6.104 6.035 6.050 60,087 -0.02(-0.38%)
May 20, 2008 6.039 6.073 6.008 6.073 31,402 +0.04(+0.70%)
May 19, 2008 5.981 6.065 5.977 6.031 67,451 +0.02(+0.38%)
May 16, 2008 5.985 6.016 5.950 6.008 75,946 +0.03(+0.58%)
May 15, 2008 5.962 5.977 5.950 5.973 60,426 +0.02(+0.26%)
May 14, 2008 5.962 5.962 5.946 5.958 77,410 -0.02(-0.26%)
May 13, 2008 6.019 6.023 5.962 5.973 51,577 -0.07(-1.14%)
May 12, 2008 6.042 6.042 6.027 6.042 46,094 +0.00(+0.00%)
May 09, 2008 6.088 6.088 6.004 6.042 128,073 -0.07(-1.13%)
May 08, 2008 6.046 6.115 6.027 6.112 95,493 +0.07(+1.08%)
May 07, 2008 6.008 6.050 6.008 6.046 57,858 +0.02(+0.25%)
May 06, 2008 6.054 6.054 6.004 6.031 91,542 -0.02(-0.32%)
May 05, 2008 6.000 6.062 5.996 6.050 100,432 +0.03(+0.45%)
May 02, 2008 6.035 6.065 5.989 6.023 121,056 -0.05(-0.82%)
May 01, 2008 6.050 6.081 6.023 6.073 19,984 -0.01(-0.21%)
Apr 30, 2008 6.027 6.142 6.019 6.086 44,077 +0.07(+1.17%)
Apr 29, 2008 6.077 6.089 6.016 6.016 114,905 -0.07(-1.14%)
Apr 28, 2008 6.104 6.104 6.073 6.085 21,475 -0.01(-0.13%)
Apr 25, 2008 6.104 6.115 6.077 6.092 43,762 +0.01(+0.13%)
Apr 24, 2008 6.104 6.119 6.081 6.085 37,750 -0.03(-0.44%)
Apr 23, 2008 6.096 6.112 6.077 6.112 60,121 +0.03(+0.51%)
Apr 22, 2008 6.081 6.088 6.073 6.081 37,714 -0.00(-0.06%)
Apr 21, 2008 6.092 6.112 6.073 6.085 47,930 -0.02(-0.25%)
Apr 18, 2008 6.138 6.138 6.085 6.100 122,431 -0.02(-0.25%)
Apr 17, 2008 6.085 6.115 6.065 6.115 57,745 +0.07(+1.21%)
Apr 16, 2008 6.065 6.069 6.016 6.042 73,888 -0.03(-0.51%)
Apr 15, 2008 6.088 6.092 6.031 6.073 74,891 +0.01(+0.13%)
Apr 14, 2008 6.065 6.073 6.046 6.065 32,603 -0.01(-0.13%)
Apr 11, 2008 6.104 6.104 6.050 6.073 58,886 -0.04(-0.69%)
Apr 10, 2008 6.108 6.131 6.081 6.115 106,007 +0.00(+0.06%)
Apr 09, 2008 6.150 6.165 6.050 6.112 184,769 -0.04(-0.62%)
Apr 08, 2008 6.181 6.204 6.150 6.150 59,131 -0.03(-0.56%)
Apr 07, 2008 6.211 6.231 6.177 6.184 57,047 -0.01(-0.19%)
Apr 04, 2008 6.142 6.196 6.142 6.196 23,965 +0.03(+0.56%)
Apr 03, 2008 6.161 6.169 6.131 6.161 101,331 +0.02(+0.25%)
Apr 02, 2008 6.142 6.169 6.131 6.146 77,014 +0.00(+0.06%)
Apr 01, 2008 6.104 6.160 6.104 6.142 53,374 +0.02(+0.25%)
Mar 31, 2008 6.123 6.127 6.073 6.127 99,768 +0.05(+0.88%)
Mar 28, 2008 6.104 6.104 6.073 6.073 59,913 -0.01(-0.19%)
Mar 27, 2008 6.046 6.104 6.031 6.085 87,525 +0.09(+1.54%)
Mar 26, 2008 6.027 6.031 5.969 5.992 62,518 -0.01(-0.19%)
Mar 25, 2008 5.954 6.004 5.927 6.004 88,306 +0.05(+0.84%)
Mar 24, 2008 5.916 5.981 5.916 5.954 92,995 +0.03(+0.45%)
Mar 21, 2008 5.873 5.973 5.862 5.927 109,406 +0.00(+0.00%)
Mar 20, 2008 5.873 5.973 5.862 5.927 109,406 +0.06(+1.05%)
Mar 19, 2008 5.935 5.935 5.866 5.866 122,171 -0.08(-1.36%)
Mar 18, 2008 6.096 6.096 5.927 5.946 342,808 +0.03(+0.45%)
Mar 17, 2008 6.027 6.027 5.912 5.920 122,527 -0.04(-0.64%)
Mar 14, 2008 5.973 5.973 5.939 5.958 67,728 -0.02(-0.32%)
Mar 13, 2008 5.989 5.997 5.973 5.977 92,735 +0.00(+0.00%)
Mar 12, 2008 5.950 6.062 5.935 5.977 264,097 -0.05(-0.89%)
Mar 11, 2008 6.085 6.088 5.996 6.031 322,229 +0.02(+0.38%)
Mar 10, 2008 6.085 6.123 6.008 6.008 221,561 +0.06(+0.97%)
Mar 07, 2008 5.923 5.969 5.900 5.950 106,280 +0.00(+0.00%)
Mar 06, 2008 5.950 6.039 5.897 5.950 111,131 -0.00(-0.06%)
Mar 05, 2008 5.897 6.008 5.881 5.954 250,593 +0.06(+1.04%)
Mar 04, 2008 6.123 6.123 5.866 5.893 271,303 -0.06(-1.03%)
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.