Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

11.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.184 6.210 6.184 6.201 5,569 +0.02(+0.28%)
Nov 26, 2003 6.184 6.184 6.184 6.184 10,209 +0.01(+0.21%)
Nov 25, 2003 6.141 6.188 6.141 6.171 42,928 +0.03(+0.49%)
Nov 24, 2003 6.124 6.141 6.119 6.141 38,287 +0.03(+0.49%)
Nov 21, 2003 6.128 6.132 6.111 6.111 28,773 -0.02(-0.28%)
Nov 20, 2003 6.119 6.119 6.119 6.128 12,762 +0.01(+0.21%)
Nov 19, 2003 6.102 6.115 6.111 6.115 13,226 +0.01(+0.21%)
Nov 18, 2003 6.119 6.119 6.089 6.102 30,165 -0.03(-0.42%)
Nov 17, 2003 6.132 6.132 6.098 6.128 36,431 +0.03(+0.42%)
Nov 14, 2003 6.107 6.111 6.081 6.102 23,668 +0.01(+0.21%)
Nov 13, 2003 6.085 6.111 6.068 6.089 41,072 -0.03(-0.49%)
Nov 12, 2003 6.119 6.119 6.089 6.119 39,447 -0.01(-0.21%)
Nov 11, 2003 6.137 6.145 6.128 6.132 54,298 -0.03(-0.49%)
Nov 10, 2003 6.184 6.184 6.163 6.163 19,027 -0.01(-0.14%)
Nov 07, 2003 6.171 6.171 6.171 6.171 30,862 -0.03(-0.42%)
Nov 06, 2003 6.240 6.240 6.197 6.197 27,845 -0.04(-0.69%)
Nov 05, 2003 6.227 6.240 6.210 6.240 11,138 +0.02(+0.35%)
Nov 04, 2003 6.236 6.236 6.219 6.219 28,077 +0.06(+0.98%)
Nov 03, 2003 6.158 6.158 6.158 6.158 48,497 +0.02(+0.28%)
Oct 31, 2003 6.141 6.141 6.141 6.141 8,121 +0.00(+0.07%)
Oct 30, 2003 6.137 6.137 6.137 6.137 21,116 -0.01(-0.21%)
Oct 29, 2003 6.150 6.171 6.124 6.150 56,619 +0.03(+0.49%)
Oct 28, 2003 6.111 6.158 6.111 6.119 43,392 +0.00(+0.07%)
Oct 27, 2003 6.137 6.141 6.115 6.115 17,171 +0.01(+0.21%)
Oct 24, 2003 6.137 6.137 6.102 6.102 21,116 -0.00(-0.07%)
Oct 23, 2003 6.137 6.158 6.102 6.107 58,243 -0.01(-0.14%)
Oct 22, 2003 6.111 6.137 6.072 6.115 45,944 +0.00(+0.07%)
Oct 21, 2003 6.081 6.098 6.081 6.111 11,602 +0.04(+0.71%)
Oct 20, 2003 6.029 6.111 6.029 6.068 32,950 +0.06(+1.08%)
Oct 17, 2003 6.003 6.012 6.003 6.003 25,060 -0.05(-0.85%)
Oct 16, 2003 6.003 6.051 6.003 6.055 20,187 +0.04(+0.64%)
Oct 15, 2003 6.012 6.016 6.012 6.016 14,386 -0.00(-0.07%)
Oct 14, 2003 6.033 6.033 6.016 6.020 15,314 -0.03(-0.43%)
Oct 13, 2003 6.059 6.059 6.029 6.046 9,977 +0.01(+0.14%)
Oct 10, 2003 6.055 6.115 6.038 6.038 78,199 -0.06(-1.06%)
Oct 09, 2003 6.076 6.119 6.076 6.102 37,359 +0.05(+0.85%)
Oct 08, 2003 6.051 6.051 6.051 6.051 24,596 -0.01(-0.14%)
Oct 07, 2003 6.059 6.059 6.046 6.059 50,353 +0.01(+0.21%)
Oct 06, 2003 6.033 6.055 6.033 6.046 53,834 +0.01(+0.21%)
Oct 03, 2003 6.038 6.055 6.016 6.033 40,375 -0.01(-0.14%)
Oct 02, 2003 6.029 6.042 6.029 6.042 14,386 -0.00(-0.07%)
Oct 01, 2003 6.051 6.051 6.038 6.046 48,033 +0.02(+0.36%)
Sep 30, 2003 6.007 6.051 5.995 6.025 41,536 +0.02(+0.36%)
Sep 29, 2003 6.003 6.003 5.986 6.003 24,828 -0.01(-0.14%)
Sep 26, 2003 5.973 5.999 5.960 6.012 40,607 +0.03(+0.50%)
Sep 25, 2003 5.947 5.982 5.938 5.982 61,492 +0.05(+0.87%)
Sep 24, 2003 5.951 5.951 5.930 5.930 16,707 -0.01(-0.14%)
Sep 23, 2003 5.917 5.938 5.917 5.938 34,342 +0.02(+0.36%)
Sep 22, 2003 5.930 5.938 5.917 5.917 22,276 -0.03(-0.58%)
Sep 19, 2003 5.947 5.947 5.917 5.951 35,734 +0.00(+0.07%)
Sep 18, 2003 5.947 5.947 5.947 5.947 0 +0.01(+0.15%)
Sep 17, 2003 5.947 5.947 5.917 5.938 31,790 +0.01(+0.22%)
Sep 16, 2003 5.943 5.943 5.917 5.926 14,154 -0.02(-0.29%)
Sep 15, 2003 5.943 5.943 5.926 5.943 6,265 +0.01(+0.22%)
Sep 12, 2003 5.951 5.960 5.917 5.930 73,326 -0.02(-0.36%)
Sep 11, 2003 5.982 5.986 5.930 5.951 26,453 -0.04(-0.65%)
Sep 10, 2003 6.020 6.025 5.947 5.990 49,657 +0.00(+0.00%)
Sep 09, 2003 6.025 6.025 5.990 5.990 17,171 -0.03(-0.50%)
Sep 08, 2003 6.012 6.020 5.973 6.020 66,597 +0.03(+0.43%)
Sep 05, 2003 5.964 5.999 5.964 5.995 64,508 +0.05(+0.87%)
Sep 04, 2003 5.857 5.947 5.844 5.943 132,033 +0.11(+1.85%)
Sep 03, 2003 5.861 5.891 5.835 5.835 40,839 -0.02(-0.37%)
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.