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 )

11.97 +0.05 (+0.42%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 18, 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 (%)
Nov 29, 2002 5.796 5.796 5.796 5.796 1,160 +0.02(+0.37%)
Nov 27, 2002 5.818 5.818 5.762 5.775 25,757 -0.07(-1.18%)
Nov 26, 2002 5.753 5.844 5.732 5.844 51,978 +0.09(+1.57%)
Nov 25, 2002 5.714 5.753 5.714 5.753 29,005 +0.02(+0.30%)
Nov 22, 2002 5.745 5.766 5.736 5.736 19,259 -0.02(-0.30%)
Nov 21, 2002 5.775 5.779 5.736 5.753 52,442 -0.03(-0.52%)
Nov 20, 2002 5.818 5.818 5.783 5.783 44,088 -0.02(-0.37%)
Nov 19, 2002 5.779 5.826 5.775 5.805 48,729 -0.01(-0.22%)
Nov 18, 2002 5.826 5.826 5.766 5.818 78,895 -0.01(-0.15%)
Nov 15, 2002 5.844 5.844 5.826 5.826 16,939 -0.03(-0.44%)
Nov 14, 2002 5.874 5.878 5.848 5.852 10,442 -0.03(-0.51%)
Nov 13, 2002 5.913 5.913 5.882 5.882 11,834 -0.05(-0.80%)
Nov 12, 2002 5.964 5.964 5.930 5.930 18,563 -0.03(-0.51%)
Nov 11, 2002 5.947 5.960 5.926 5.960 25,757 +0.04(+0.73%)
Nov 08, 2002 5.917 5.926 5.865 5.917 37,591 +0.01(+0.22%)
Nov 07, 2002 5.796 5.904 5.796 5.904 30,629 +0.09(+1.48%)
Nov 06, 2002 5.792 5.818 5.775 5.818 35,270 +0.01(+0.22%)
Nov 05, 2002 5.822 5.826 5.757 5.805 40,607 -0.05(-0.81%)
Nov 04, 2002 5.818 5.861 5.779 5.852 44,088 +0.05(+0.89%)
Nov 01, 2002 5.818 5.818 5.783 5.801 19,027 -0.01(-0.15%)
Oct 31, 2002 5.796 5.809 5.775 5.809 12,298 +0.03(+0.60%)
Oct 30, 2002 5.818 5.818 5.775 5.775 15,779 -0.04(-0.74%)
Oct 29, 2002 5.770 5.818 5.753 5.818 81,912 +0.05(+0.90%)
Oct 28, 2002 5.749 5.766 5.719 5.766 51,746 +0.01(+0.22%)
Oct 25, 2002 5.753 5.753 5.732 5.753 17,867 +0.00(+0.07%)
Oct 24, 2002 5.714 5.749 5.654 5.749 46,409 +0.03(+0.60%)
Oct 23, 2002 5.693 5.753 5.680 5.714 41,536 -0.01(-0.15%)
Oct 22, 2002 5.732 5.753 5.689 5.723 79,359 -0.03(-0.52%)
Oct 21, 2002 5.796 5.814 5.753 5.753 77,503 -0.06(-0.96%)
Oct 18, 2002 5.801 5.814 5.757 5.809 75,878 +0.00(+0.07%)
Oct 17, 2002 5.818 5.818 5.753 5.805 126,464 -0.11(-1.82%)
Oct 16, 2002 5.904 5.913 5.882 5.913 52,906 +0.00(+0.07%)
Oct 15, 2002 6.098 6.098 5.908 5.908 96,994 -0.19(-3.11%)
Oct 14, 2002 6.141 6.141 6.098 6.098 20,419 -0.02(-0.28%)
Oct 11, 2002 6.154 6.154 6.111 6.115 32,718 -0.05(-0.84%)
Oct 10, 2002 6.158 6.167 6.132 6.167 33,646 -0.07(-1.17%)
Oct 09, 2002 6.206 6.240 6.197 6.240 13,922 +0.02(+0.35%)
Oct 08, 2002 6.219 6.249 6.219 6.219 40,839 +0.01(+0.21%)
Oct 07, 2002 6.206 6.214 6.188 6.206 12,994 +0.01(+0.14%)
Oct 04, 2002 6.167 6.197 6.167 6.197 25,989 +0.00(+0.07%)
Oct 03, 2002 6.167 6.193 6.167 6.193 19,723 +0.03(+0.42%)
Oct 02, 2002 6.193 6.201 6.167 6.167 28,077 -0.01(-0.14%)
Oct 01, 2002 6.197 6.206 6.176 6.176 16,475 -0.00(-0.07%)
Sep 30, 2002 6.197 6.206 6.176 6.180 24,364 -0.01(-0.21%)
Sep 27, 2002 6.171 6.193 6.167 6.193 28,773 +0.02(+0.35%)
Sep 26, 2002 6.176 6.180 6.163 6.171 75,878 -0.01(-0.14%)
Sep 25, 2002 6.171 6.214 6.171 6.180 30,165 -0.03(-0.55%)
Sep 24, 2002 6.249 6.249 6.210 6.214 42,928 -0.00(-0.07%)
Sep 23, 2002 6.210 6.232 6.210 6.219 17,867 -0.01(-0.21%)
Sep 20, 2002 6.210 6.236 6.206 6.232 20,884 -0.01(-0.14%)
Sep 19, 2002 6.223 6.240 6.210 6.240 33,878 +0.01(+0.21%)
Sep 18, 2002 6.227 6.270 6.210 6.227 70,773 +0.02(+0.28%)
Sep 17, 2002 6.193 6.240 6.193 6.210 20,419 +0.01(+0.21%)
Sep 16, 2002 6.249 6.279 6.197 6.197 32,254 -0.01(-0.21%)
Sep 13, 2002 6.253 6.253 6.210 6.210 50,585 -0.01(-0.14%)
Sep 12, 2002 6.206 6.249 6.206 6.219 17,171 -0.02(-0.28%)
Sep 11, 2002 6.266 6.266 6.227 6.236 31,094 -0.03(-0.48%)
Sep 10, 2002 6.266 6.266 6.232 6.266 31,326 +0.02(+0.35%)
Sep 09, 2002 6.227 6.262 6.227 6.244 32,022 +0.02(+0.28%)
Sep 06, 2002 6.249 6.249 6.206 6.227 115,326 -0.02(-0.28%)
Sep 05, 2002 6.244 6.244 6.206 6.244 41,304 +0.00(+0.00%)
Sep 04, 2002 6.232 6.244 6.167 6.244 46,641 +0.03(+0.49%)
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.