Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

11.90 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 10,210 +0.01(+0.21%)
Nov 25, 2003 6.141 6.188 6.141 6.171 42,931 +0.03(+0.49%)
Nov 24, 2003 6.123 6.141 6.119 6.141 38,290 +0.03(+0.49%)
Nov 21, 2003 6.128 6.132 6.110 6.110 28,775 -0.02(-0.28%)
Nov 20, 2003 6.119 6.119 6.119 6.128 12,763 +0.01(+0.21%)
Nov 19, 2003 6.102 6.115 6.110 6.115 13,227 +0.01(+0.21%)
Nov 18, 2003 6.119 6.119 6.089 6.102 30,167 -0.03(-0.42%)
Nov 17, 2003 6.132 6.132 6.098 6.128 36,433 +0.03(+0.42%)
Nov 14, 2003 6.106 6.110 6.080 6.102 23,670 +0.01(+0.21%)
Nov 13, 2003 6.085 6.110 6.067 6.089 41,074 -0.03(-0.49%)
Nov 12, 2003 6.119 6.119 6.089 6.119 39,450 -0.01(-0.21%)
Nov 11, 2003 6.136 6.145 6.128 6.132 54,302 -0.03(-0.49%)
Nov 10, 2003 6.184 6.184 6.162 6.162 19,029 -0.01(-0.14%)
Nov 07, 2003 6.171 6.171 6.171 6.171 30,864 -0.03(-0.42%)
Nov 06, 2003 6.240 6.240 6.197 6.197 27,847 -0.04(-0.69%)
Nov 05, 2003 6.227 6.240 6.210 6.240 11,138 +0.02(+0.35%)
Nov 04, 2003 6.235 6.235 6.218 6.218 28,079 +0.06(+0.98%)
Nov 03, 2003 6.158 6.158 6.158 6.158 48,500 +0.02(+0.28%)
Oct 31, 2003 6.141 6.141 6.141 6.141 8,122 +0.00(+0.07%)
Oct 30, 2003 6.136 6.136 6.136 6.136 21,117 -0.01(-0.21%)
Oct 29, 2003 6.149 6.171 6.123 6.149 56,623 +0.03(+0.49%)
Oct 28, 2003 6.110 6.158 6.110 6.119 43,395 +0.00(+0.07%)
Oct 27, 2003 6.136 6.141 6.115 6.115 17,172 +0.01(+0.21%)
Oct 24, 2003 6.136 6.136 6.102 6.102 21,117 -0.00(-0.07%)
Oct 23, 2003 6.136 6.158 6.102 6.106 58,247 -0.01(-0.14%)
Oct 22, 2003 6.110 6.136 6.072 6.115 45,948 +0.00(+0.07%)
Oct 21, 2003 6.080 6.098 6.080 6.110 11,603 +0.04(+0.71%)
Oct 20, 2003 6.029 6.110 6.029 6.067 32,952 +0.06(+1.08%)
Oct 17, 2003 6.003 6.011 6.003 6.003 25,062 -0.05(-0.85%)
Oct 16, 2003 6.003 6.050 6.003 6.054 20,189 +0.04(+0.64%)
Oct 15, 2003 6.011 6.016 6.011 6.016 14,387 -0.00(-0.07%)
Oct 14, 2003 6.033 6.033 6.016 6.020 15,316 -0.03(-0.43%)
Oct 13, 2003 6.059 6.059 6.029 6.046 9,978 +0.01(+0.14%)
Oct 10, 2003 6.054 6.115 6.037 6.037 78,204 -0.06(-1.06%)
Oct 09, 2003 6.076 6.119 6.076 6.102 37,361 +0.05(+0.85%)
Oct 08, 2003 6.050 6.050 6.050 6.050 24,598 -0.01(-0.14%)
Oct 07, 2003 6.059 6.059 6.046 6.059 50,357 +0.01(+0.21%)
Oct 06, 2003 6.033 6.054 6.033 6.046 53,838 +0.01(+0.21%)
Oct 03, 2003 6.037 6.054 6.016 6.033 40,378 -0.01(-0.14%)
Oct 02, 2003 6.029 6.042 6.029 6.042 14,387 -0.00(-0.07%)
Oct 01, 2003 6.050 6.050 6.037 6.046 48,036 +0.02(+0.36%)
Sep 30, 2003 6.007 6.050 5.994 6.024 41,539 +0.02(+0.36%)
Sep 29, 2003 6.003 6.003 5.985 6.003 24,830 -0.01(-0.14%)
Sep 26, 2003 5.973 5.998 5.960 6.011 40,610 +0.03(+0.50%)
Sep 25, 2003 5.947 5.981 5.938 5.981 61,496 +0.05(+0.87%)
Sep 24, 2003 5.951 5.951 5.929 5.929 16,708 -0.01(-0.15%)
Sep 23, 2003 5.917 5.938 5.917 5.938 34,345 +0.02(+0.36%)
Sep 22, 2003 5.929 5.938 5.917 5.917 22,277 -0.03(-0.58%)
Sep 19, 2003 5.947 5.947 5.917 5.951 35,737 +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 31,792 +0.01(+0.22%)
Sep 16, 2003 5.942 5.942 5.917 5.925 14,155 -0.02(-0.29%)
Sep 15, 2003 5.942 5.942 5.925 5.942 6,265 +0.01(+0.22%)
Sep 12, 2003 5.951 5.960 5.917 5.929 73,331 -0.02(-0.36%)
Sep 11, 2003 5.981 5.985 5.929 5.951 26,455 -0.04(-0.65%)
Sep 10, 2003 6.020 6.024 5.947 5.990 49,661 +0.00(+0.00%)
Sep 09, 2003 6.024 6.024 5.990 5.990 17,172 -0.03(-0.50%)
Sep 08, 2003 6.011 6.020 5.973 6.020 66,601 +0.03(+0.43%)
Sep 05, 2003 5.964 5.998 5.964 5.994 64,513 +0.05(+0.87%)
Sep 04, 2003 5.856 5.947 5.843 5.942 132,043 +0.11(+1.85%)
Sep 03, 2003 5.861 5.891 5.835 5.835 40,842 -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.