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 )

11.69 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2013 7.483 7.516 7.451 7.516 82,867 +0.02(+0.29%)
Jul 30, 2013 7.533 7.555 7.456 7.494 220,719 -0.07(-0.95%)
Jul 29, 2013 7.528 7.599 7.494 7.566 80,361 +0.02(+0.22%)
Jul 26, 2013 7.528 7.588 7.522 7.550 53,632 -0.01(-0.07%)
Jul 25, 2013 7.649 7.649 7.445 7.555 134,889 -0.08(-1.01%)
Jul 24, 2013 7.907 7.907 7.605 7.632 195,605 -0.22(-2.81%)
Jul 23, 2013 7.803 7.918 7.781 7.852 66,053 -0.03(-0.35%)
Jul 22, 2013 7.929 7.985 7.814 7.880 70,390 -0.04(-0.56%)
Jul 19, 2013 8.073 8.073 7.907 7.924 29,413 -0.09(-1.17%)
Jul 18, 2013 8.084 8.084 8.018 8.018 26,938 +0.00(+0.00%)
Jul 17, 2013 8.095 8.095 8.012 8.018 43,787 -0.02(-0.27%)
Jul 16, 2013 8.150 8.150 8.034 8.040 52,226 -0.06(-0.68%)
Jul 15, 2013 8.177 8.205 8.089 8.095 38,764 -0.14(-1.74%)
Jul 12, 2013 8.403 8.403 8.180 8.238 97,880 -0.04(-0.47%)
Jul 11, 2013 8.342 8.342 8.238 8.276 106,919 +0.03(+0.40%)
Jul 10, 2013 8.254 8.342 8.041 8.243 121,517 +0.13(+1.55%)
Jul 09, 2013 8.167 8.194 8.117 8.117 61,869 -0.06(-0.74%)
Jul 08, 2013 8.112 8.216 8.112 8.178 108,522 +0.22(+2.82%)
Jul 05, 2013 8.216 8.216 7.876 7.953 90,029 -0.26(-3.20%)
Jul 03, 2013 8.260 8.282 8.123 8.216 46,374 +0.02(+0.27%)
Jul 02, 2013 8.216 8.238 8.156 8.194 41,043 -0.04(-0.53%)
Jul 01, 2013 8.243 8.413 8.189 8.238 68,193 +0.04(+0.53%)
Jun 28, 2013 8.293 8.408 8.150 8.194 87,500 -0.15(-1.84%)
Jun 27, 2013 8.106 8.419 8.060 8.347 86,679 +0.24(+2.97%)
Jun 26, 2013 7.893 8.254 7.882 8.106 154,429 +0.31(+3.93%)
Jun 25, 2013 7.723 7.811 7.586 7.800 164,098 +0.05(+0.64%)
Jun 24, 2013 7.767 7.844 7.630 7.750 317,668 -0.08(-1.05%)
Jun 21, 2013 7.893 7.953 7.734 7.833 224,752 -0.07(-0.90%)
Jun 20, 2013 7.937 7.937 7.805 7.904 228,907 -0.11(-1.37%)
Jun 19, 2013 8.183 8.183 8.003 8.013 222,092 -0.22(-2.73%)
Jun 18, 2013 8.397 8.397 8.161 8.238 98,734 -0.20(-2.40%)
Jun 17, 2013 8.331 8.468 8.216 8.441 161,633 +0.16(+1.92%)
Jun 14, 2013 8.123 8.380 8.112 8.282 195,062 +0.20(+2.44%)
Jun 13, 2013 7.789 8.090 7.739 8.085 355,442 +0.32(+4.09%)
Jun 12, 2013 7.920 7.991 7.756 7.767 249,552 -0.18(-2.21%)
Jun 11, 2013 7.997 8.013 7.936 7.942 108,755 -0.15(-1.82%)
Jun 10, 2013 8.193 8.193 8.046 8.089 136,800 -0.14(-1.72%)
Jun 07, 2013 8.231 8.269 8.180 8.230 128,469 -0.04(-0.53%)
Jun 06, 2013 8.171 8.302 8.171 8.274 70,642 +0.10(+1.20%)
Jun 05, 2013 8.155 8.198 8.127 8.176 93,000 +0.04(+0.47%)
Jun 04, 2013 8.024 8.144 7.991 8.138 208,027 +0.07(+0.81%)
Jun 03, 2013 8.340 8.340 7.969 8.073 256,389 -0.25(-2.95%)
May 31, 2013 8.481 8.481 8.296 8.318 126,913 -0.16(-1.93%)
May 30, 2013 8.492 8.492 8.443 8.481 108,687 +0.00(+0.00%)
May 29, 2013 8.639 8.639 8.443 8.481 140,782 -0.19(-2.14%)
May 28, 2013 8.727 8.732 8.650 8.667 57,729 -0.05(-0.56%)
May 24, 2013 8.743 8.759 8.716 8.716 40,049 -0.05(-0.56%)
May 23, 2013 8.716 8.765 8.716 8.765 21,607 +0.02(+0.25%)
May 22, 2013 8.743 8.797 8.727 8.743 56,272 +0.00(+0.00%)
May 21, 2013 8.759 8.770 8.737 8.743 43,175 -0.04(-0.43%)
May 20, 2013 8.743 8.786 8.721 8.781 35,483 +0.05(+0.56%)
May 17, 2013 8.743 8.743 8.710 8.732 24,258 -0.01(-0.12%)
May 16, 2013 8.716 8.752 8.705 8.743 33,583 +0.05(+0.56%)
May 15, 2013 8.737 8.737 8.688 8.694 88,607 -0.01(-0.13%)
May 13, 2013 8.748 8.759 8.678 8.705 137,656 -0.04(-0.44%)
May 10, 2013 8.721 8.743 8.705 8.743 53,025 +0.03(+0.31%)
May 09, 2013 8.721 8.743 8.705 8.716 79,623 +0.01(+0.12%)
May 08, 2013 8.770 8.770 8.689 8.705 56,471 -0.07(-0.80%)
May 07, 2013 8.781 8.781 8.727 8.775 64,323 +0.00(+0.00%)
May 06, 2013 8.759 8.792 8.754 8.775 85,427 +0.02(+0.19%)
May 03, 2013 8.797 8.797 8.743 8.759 37,354 -0.03(-0.31%)
May 02, 2013 8.759 8.808 8.743 8.786 85,533 +0.03(+0.31%)
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.