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 )

12.70 -0.10 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 5.163 5.163 5.163 5.163 1,302 +0.02(+0.37%)
Nov 27, 2002 5.182 5.182 5.133 5.144 28,914 -0.06(-1.18%)
Nov 26, 2002 5.125 5.206 5.106 5.206 58,350 +0.08(+1.57%)
Nov 25, 2002 5.090 5.125 5.090 5.125 32,561 +0.02(+0.30%)
Nov 22, 2002 5.117 5.136 5.110 5.110 21,620 -0.02(-0.30%)
Nov 21, 2002 5.144 5.148 5.110 5.125 58,871 -0.03(-0.52%)
Nov 20, 2002 5.182 5.182 5.152 5.152 49,493 -0.02(-0.37%)
Nov 19, 2002 5.148 5.190 5.144 5.171 54,703 -0.01(-0.22%)
Nov 18, 2002 5.190 5.190 5.136 5.182 88,567 -0.01(-0.15%)
Nov 15, 2002 5.206 5.206 5.190 5.190 19,015 -0.02(-0.44%)
Nov 14, 2002 5.232 5.236 5.209 5.213 11,722 -0.03(-0.51%)
Nov 13, 2002 5.267 5.267 5.240 5.240 13,285 -0.04(-0.80%)
Nov 12, 2002 5.313 5.313 5.282 5.282 20,839 -0.03(-0.51%)
Nov 11, 2002 5.298 5.309 5.278 5.309 28,914 +0.04(+0.73%)
Nov 08, 2002 5.271 5.278 5.225 5.271 42,199 +0.01(+0.22%)
Nov 07, 2002 5.163 5.259 5.163 5.259 34,385 +0.08(+1.48%)
Nov 06, 2002 5.159 5.182 5.144 5.182 39,594 +0.01(+0.22%)
Nov 05, 2002 5.186 5.190 5.129 5.171 45,586 -0.04(-0.81%)
Nov 04, 2002 5.182 5.221 5.148 5.213 49,493 +0.05(+0.89%)
Nov 01, 2002 5.182 5.182 5.152 5.167 21,360 -0.01(-0.15%)
Oct 31, 2002 5.163 5.175 5.144 5.175 13,806 +0.03(+0.60%)
Oct 30, 2002 5.182 5.182 5.144 5.144 17,713 -0.04(-0.74%)
Oct 29, 2002 5.140 5.182 5.125 5.182 91,953 +0.05(+0.90%)
Oct 28, 2002 5.121 5.136 5.094 5.136 58,089 +0.01(+0.22%)
Oct 25, 2002 5.125 5.125 5.106 5.125 20,057 +0.00(+0.07%)
Oct 24, 2002 5.090 5.121 5.037 5.121 52,098 +0.03(+0.60%)
Oct 23, 2002 5.071 5.125 5.060 5.090 46,628 -0.01(-0.15%)
Oct 22, 2002 5.106 5.125 5.067 5.098 89,088 -0.03(-0.52%)
Oct 21, 2002 5.163 5.179 5.125 5.125 87,004 -0.05(-0.96%)
Oct 18, 2002 5.167 5.179 5.129 5.175 85,181 +0.00(+0.07%)
Oct 17, 2002 5.182 5.182 5.125 5.171 141,968 -0.10(-1.82%)
Oct 16, 2002 5.259 5.267 5.240 5.267 59,392 +0.00(+0.07%)
Oct 15, 2002 5.432 5.432 5.263 5.263 108,885 -0.17(-3.11%)
Oct 14, 2002 5.470 5.470 5.432 5.432 22,923 -0.02(-0.28%)
Oct 11, 2002 5.482 5.482 5.444 5.447 36,729 -0.05(-0.84%)
Oct 10, 2002 5.486 5.493 5.463 5.493 37,771 -0.07(-1.17%)
Oct 09, 2002 5.528 5.559 5.520 5.559 15,629 +0.02(+0.35%)
Oct 08, 2002 5.540 5.566 5.540 5.540 45,846 +0.01(+0.21%)
Oct 07, 2002 5.528 5.536 5.513 5.528 14,587 +0.01(+0.14%)
Oct 04, 2002 5.493 5.520 5.493 5.520 29,175 +0.00(+0.07%)
Oct 03, 2002 5.493 5.516 5.493 5.516 22,141 +0.02(+0.42%)
Oct 02, 2002 5.516 5.524 5.493 5.493 31,519 -0.01(-0.14%)
Oct 01, 2002 5.520 5.528 5.501 5.501 18,494 -0.00(-0.07%)
Sep 30, 2002 5.520 5.528 5.501 5.505 27,351 -0.01(-0.21%)
Sep 27, 2002 5.497 5.516 5.493 5.516 32,301 +0.02(+0.35%)
Sep 26, 2002 5.501 5.505 5.490 5.497 85,181 -0.01(-0.14%)
Sep 25, 2002 5.497 5.536 5.497 5.505 33,864 -0.03(-0.55%)
Sep 24, 2002 5.566 5.566 5.532 5.536 48,191 -0.00(-0.07%)
Sep 23, 2002 5.532 5.551 5.532 5.540 20,057 -0.01(-0.21%)
Sep 20, 2002 5.532 5.555 5.528 5.551 23,444 -0.01(-0.14%)
Sep 19, 2002 5.543 5.559 5.532 5.559 38,031 +0.01(+0.21%)
Sep 18, 2002 5.547 5.586 5.532 5.547 79,450 +0.02(+0.28%)
Sep 17, 2002 5.516 5.559 5.516 5.532 22,923 +0.01(+0.21%)
Sep 16, 2002 5.566 5.593 5.520 5.520 36,208 -0.01(-0.21%)
Sep 13, 2002 5.570 5.570 5.532 5.532 56,787 -0.01(-0.14%)
Sep 12, 2002 5.528 5.566 5.528 5.540 19,276 -0.02(-0.28%)
Sep 11, 2002 5.582 5.582 5.547 5.555 34,906 -0.03(-0.48%)
Sep 10, 2002 5.582 5.582 5.551 5.582 35,166 +0.02(+0.34%)
Sep 09, 2002 5.547 5.578 5.547 5.563 35,947 +0.02(+0.28%)
Sep 06, 2002 5.566 5.566 5.528 5.547 129,464 -0.02(-0.28%)
Sep 05, 2002 5.563 5.563 5.528 5.563 46,367 +0.00(+0.00%)
Sep 04, 2002 5.551 5.563 5.493 5.563 52,359 +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.