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 (%)
Jan 31, 2017 10.23 10.29 10.23 10.28 24,380 +0.03(+0.34%)
Jan 30, 2017 10.25 10.27 10.21 10.25 60,449 +0.02(+0.20%)
Jan 27, 2017 10.23 10.25 10.23 10.23 56,761 -0.01(-0.13%)
Jan 26, 2017 10.22 10.28 10.20 10.24 99,135 -0.00(-0.00%)
Jan 25, 2017 10.25 10.27 10.23 10.24 37,970 -0.02(-0.20%)
Jan 24, 2017 10.30 10.30 10.25 10.26 23,400 -0.05(-0.47%)
Jan 23, 2017 10.27 10.31 10.25 10.31 87,467 +0.08(+0.74%)
Jan 20, 2017 10.25 10.25 10.21 10.23 63,901 -0.03(-0.27%)
Jan 19, 2017 10.32 10.33 10.25 10.26 78,577 -0.07(-0.67%)
Jan 18, 2017 10.32 10.35 10.32 10.33 57,490 -0.02(-0.20%)
Jan 17, 2017 10.38 10.43 10.33 10.35 44,186 +0.01(+0.07%)
Jan 13, 2017 10.34 10.34 10.34 0 -0.03(-0.33%)
Jan 12, 2017 10.41 10.48 10.34 10.38 84,496 +0.06(+0.54%)
Jan 11, 2017 10.31 10.36 10.31 10.32 27,789 +0.01(+0.08%)
Jan 10, 2017 10.29 10.36 10.29 10.31 66,512 +0.01(+0.14%)
Jan 09, 2017 10.27 10.33 10.26 10.30 83,964 +0.08(+0.78%)
Jan 06, 2017 10.29 10.29 10.18 10.22 63,702 -0.02(-0.19%)
Jan 05, 2017 10.25 10.29 10.22 10.24 57,449 -0.01(-0.12%)
Jan 04, 2017 10.33 10.38 10.20 10.25 141,319 +0.05(+0.47%)
Jan 03, 2017 10.13 10.22 10.09 10.20 99,810 +0.08(+0.75%)
Dec 30, 2016 10.13 10.13 10.13 0 +0.07(+0.68%)
Dec 29, 2016 10.02 10.07 10.02 10.06 206,980 +0.02(+0.21%)
Dec 28, 2016 10.00 10.04 9.990 10.04 47,226 +0.03(+0.34%)
Dec 27, 2016 9.997 10.05 9.990 10.00 97,150 +0.00(+0.00%)
Dec 23, 2016 10.00 10.00 10.00 0 -0.03(-0.29%)
Dec 22, 2016 10.09 10.09 9.997 10.03 178,349 -0.05(-0.53%)
Dec 21, 2016 10.07 10.09 10.04 10.09 41,954 +0.06(+0.55%)
Dec 20, 2016 10.09 10.09 10.02 10.03 97,388 -0.01(-0.14%)
Dec 19, 2016 10.03 10.09 10.03 10.05 144,700 +0.01(+0.14%)
Dec 16, 2016 9.997 10.04 9.983 10.03 142,965 +0.05(+0.48%)
Dec 15, 2016 9.955 10.01 9.928 9.983 161,573 -0.03(-0.34%)
Dec 14, 2016 9.997 10.04 9.997 10.02 61,425 +0.04(+0.41%)
Dec 13, 2016 10.05 10.05 9.942 9.976 82,979 -0.01(-0.14%)
Dec 12, 2016 9.962 10.04 9.928 9.990 134,743 -0.03(-0.34%)
Dec 09, 2016 9.866 10.02 9.866 10.02 172,338 +0.10(+1.04%)
Dec 08, 2016 9.983 9.983 9.893 9.921 146,303 -0.04(-0.40%)
Dec 07, 2016 9.806 10.02 9.806 9.961 136,107 +0.18(+1.79%)
Dec 06, 2016 9.705 9.786 9.691 9.786 59,459 +0.11(+1.11%)
Dec 05, 2016 9.637 9.718 9.637 9.678 72,811 -0.02(-0.21%)
Dec 02, 2016 9.698 9.725 9.611 9.698 138,885 -0.03(-0.28%)
Dec 01, 2016 9.718 9.779 9.611 9.725 156,385 -0.09(-0.96%)
Nov 30, 2016 9.813 9.840 9.664 9.819 141,497 -0.01(-0.07%)
Nov 29, 2016 9.806 9.867 9.735 9.826 120,124 +0.05(+0.55%)
Nov 28, 2016 9.732 9.819 9.725 9.772 110,300 +0.06(+0.62%)
Nov 25, 2016 9.840 9.846 9.651 9.712 73,067 -0.09(-0.96%)
Nov 23, 2016 9.806 9.806 9.806 0 -0.07(-0.68%)
Nov 22, 2016 9.880 9.880 9.779 9.873 106,662 +0.05(+0.55%)
Nov 21, 2016 9.752 9.840 9.745 9.819 93,613 +0.06(+0.62%)
Nov 18, 2016 9.873 9.894 9.759 9.759 150,390 -0.11(-1.16%)
Nov 17, 2016 9.988 9.995 9.873 9.873 74,328 -0.10(-1.01%)
Nov 16, 2016 9.961 10.04 9.934 9.974 127,893 +0.05(+0.48%)
Nov 15, 2016 9.860 10.04 9.860 9.927 305,035 +0.03(+0.27%)
Nov 14, 2016 10.14 10.14 9.819 9.900 308,685 -0.29(-2.84%)
Nov 11, 2016 10.27 10.27 10.09 10.19 170,157 -0.07(-0.66%)
Nov 10, 2016 10.50 10.50 10.18 10.26 135,834 -0.25(-2.42%)
Nov 09, 2016 10.40 10.52 10.40 10.51 129,441 -0.07(-0.70%)
Nov 08, 2016 10.58 10.60 10.56 10.59 29,686 +0.03(+0.32%)
Nov 07, 2016 10.50 10.57 10.45 10.55 176,470 -0.05(-0.44%)
Nov 04, 2016 10.61 10.63 10.57 10.60 55,053 -0.01(-0.06%)
Nov 03, 2016 10.54 10.61 10.53 10.61 35,700 +0.03(+0.25%)
Nov 02, 2016 10.52 10.59 10.45 10.58 52,003 +0.08(+0.77%)
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.