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 )

11.90 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.744 6.774 6.662 6.692 71,894 -0.08(-1.15%)
May 29, 2008 6.774 6.774 6.744 6.770 38,707 +0.00(+0.00%)
May 28, 2008 6.757 6.770 6.740 6.770 56,609 +0.01(+0.19%)
May 27, 2008 6.748 6.774 6.748 6.757 28,125 +0.02(+0.26%)
May 26, 2008 6.735 6.757 6.722 6.740 0 +0.00(+0.00%)
May 23, 2008 6.735 6.757 6.722 6.740 39,742 +0.00(+0.06%)
May 22, 2008 6.803 6.847 6.735 6.735 92,857 -0.06(-0.82%)
May 21, 2008 6.791 6.852 6.774 6.791 53,529 -0.03(-0.38%)
May 20, 2008 6.778 6.817 6.744 6.817 27,975 +0.05(+0.70%)
May 19, 2008 6.714 6.809 6.709 6.770 60,090 +0.03(+0.38%)
May 16, 2008 6.718 6.753 6.679 6.744 67,657 +0.04(+0.58%)
May 15, 2008 6.692 6.709 6.679 6.705 53,831 +0.02(+0.26%)
May 14, 2008 6.692 6.692 6.675 6.688 68,961 -0.02(-0.26%)
May 13, 2008 6.757 6.761 6.692 6.705 45,948 -0.08(-1.14%)
May 12, 2008 6.783 6.783 6.765 6.783 41,063 +0.00(+0.00%)
May 09, 2008 6.834 6.834 6.740 6.783 114,095 -0.08(-1.13%)
May 08, 2008 6.787 6.865 6.765 6.860 85,071 +0.07(+1.08%)
May 07, 2008 6.744 6.791 6.744 6.787 51,543 +0.02(+0.25%)
May 06, 2008 6.796 6.796 6.740 6.770 81,551 -0.02(-0.32%)
May 05, 2008 6.735 6.804 6.731 6.791 89,471 +0.03(+0.45%)
May 02, 2008 6.774 6.809 6.722 6.761 107,843 -0.06(-0.82%)
May 01, 2008 6.791 6.826 6.761 6.817 17,803 -0.01(-0.21%)
Apr 30, 2008 6.765 6.895 6.757 6.831 39,267 +0.08(+1.17%)
Apr 29, 2008 6.822 6.835 6.753 6.753 102,364 -0.08(-1.14%)
Apr 28, 2008 6.852 6.852 6.817 6.830 19,131 -0.01(-0.13%)
Apr 25, 2008 6.852 6.865 6.821 6.839 38,986 +0.01(+0.13%)
Apr 24, 2008 6.852 6.869 6.826 6.830 33,630 -0.03(-0.44%)
Apr 23, 2008 6.843 6.860 6.821 6.860 53,559 +0.03(+0.50%)
Apr 22, 2008 6.826 6.834 6.817 6.826 33,597 -0.00(-0.06%)
Apr 21, 2008 6.839 6.860 6.817 6.830 42,699 -0.02(-0.25%)
Apr 18, 2008 6.890 6.890 6.830 6.847 109,068 -0.02(-0.25%)
Apr 17, 2008 6.830 6.865 6.809 6.865 51,443 +0.08(+1.21%)
Apr 16, 2008 6.809 6.813 6.753 6.783 65,824 -0.03(-0.51%)
Apr 15, 2008 6.834 6.839 6.770 6.817 66,717 +0.01(+0.13%)
Apr 14, 2008 6.809 6.817 6.787 6.809 29,044 -0.01(-0.13%)
Apr 11, 2008 6.852 6.852 6.791 6.817 52,459 -0.05(-0.69%)
Apr 10, 2008 6.856 6.882 6.826 6.865 94,437 +0.00(+0.06%)
Apr 09, 2008 6.903 6.921 6.791 6.860 164,603 -0.04(-0.62%)
Apr 08, 2008 6.938 6.964 6.903 6.903 52,677 -0.04(-0.56%)
Apr 07, 2008 6.972 6.994 6.934 6.942 50,821 -0.01(-0.19%)
Apr 04, 2008 6.895 6.955 6.895 6.955 21,349 +0.04(+0.56%)
Apr 03, 2008 6.916 6.925 6.882 6.916 90,271 +0.02(+0.25%)
Apr 02, 2008 6.895 6.925 6.882 6.899 68,608 +0.00(+0.06%)
Apr 01, 2008 6.852 6.915 6.852 6.895 47,549 +0.02(+0.25%)
Mar 31, 2008 6.873 6.877 6.817 6.877 88,879 +0.06(+0.88%)
Mar 28, 2008 6.852 6.852 6.817 6.817 53,374 -0.01(-0.19%)
Mar 27, 2008 6.787 6.852 6.770 6.830 77,972 +0.10(+1.54%)
Mar 26, 2008 6.765 6.770 6.701 6.727 55,694 -0.01(-0.19%)
Mar 25, 2008 6.684 6.740 6.653 6.740 78,668 +0.06(+0.84%)
Mar 24, 2008 6.640 6.714 6.640 6.684 82,845 +0.03(+0.45%)
Mar 21, 2008 6.593 6.705 6.580 6.653 97,465 +0.00(+0.00%)
Mar 20, 2008 6.593 6.705 6.580 6.653 97,465 +0.07(+1.05%)
Mar 19, 2008 6.662 6.662 6.584 6.584 108,836 -0.09(-1.36%)
Mar 18, 2008 6.843 6.843 6.653 6.675 305,392 +0.03(+0.45%)
Mar 17, 2008 6.765 6.765 6.636 6.645 109,154 -0.04(-0.64%)
Mar 14, 2008 6.705 6.705 6.666 6.688 60,335 -0.02(-0.32%)
Mar 13, 2008 6.722 6.732 6.705 6.709 82,613 +0.00(+0.00%)
Mar 12, 2008 6.679 6.804 6.662 6.709 235,273 -0.06(-0.89%)
Mar 11, 2008 6.830 6.834 6.731 6.770 287,060 +0.03(+0.38%)
Mar 10, 2008 6.830 6.873 6.744 6.744 197,379 +0.06(+0.97%)
Mar 07, 2008 6.649 6.701 6.623 6.679 94,681 +0.00(+0.00%)
Mar 06, 2008 6.679 6.778 6.619 6.679 99,002 -0.00(-0.06%)
Mar 05, 2008 6.619 6.744 6.602 6.684 223,243 +0.07(+1.04%)
Mar 04, 2008 6.873 6.873 6.584 6.615 241,692 -0.07(-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.