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 )

11.90 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2012 9.093 9.109 9.046 9.083 48,087 +0.01(+0.12%)
Nov 29, 2012 9.083 9.109 9.030 9.072 69,869 -0.01(-0.12%)
Nov 28, 2012 9.056 9.083 9.005 9.083 74,780 +0.05(+0.58%)
Nov 27, 2012 8.972 9.030 8.930 9.030 67,928 +0.11(+1.18%)
Nov 26, 2012 8.988 8.993 8.909 8.925 36,310 -0.07(-0.82%)
Nov 23, 2012 8.962 8.999 8.962 8.999 11,681 +0.02(+0.18%)
Nov 21, 2012 8.993 8.999 8.951 8.983 46,573 +0.01(+0.06%)
Nov 20, 2012 8.993 9.014 8.920 8.978 45,103 +0.03(+0.35%)
Nov 19, 2012 8.925 8.962 8.867 8.946 21,208 +0.08(+0.89%)
Nov 16, 2012 8.772 8.867 8.704 8.867 43,652 +0.15(+1.75%)
Nov 15, 2012 8.920 9.014 8.688 8.714 117,510 -0.27(-2.99%)
Nov 14, 2012 9.056 9.056 8.946 8.983 48,275 -0.07(-0.81%)
Nov 13, 2012 8.983 9.056 8.983 9.056 31,617 +0.05(+0.58%)
Nov 12, 2012 8.999 9.004 8.993 9.004 45,988 +0.01(+0.06%)
Nov 09, 2012 8.988 9.004 8.988 8.998 14,259 +0.04(+0.41%)
Nov 08, 2012 8.815 8.993 8.815 8.962 41,748 +0.12(+1.36%)
Nov 07, 2012 8.805 8.841 8.784 8.841 24,516 +0.09(+1.08%)
Nov 06, 2012 8.842 8.904 8.731 8.747 80,730 -0.06(-0.65%)
Nov 05, 2012 8.862 8.862 8.763 8.805 35,740 -0.04(-0.47%)
Nov 02, 2012 9.009 9.009 8.810 8.847 70,262 -0.12(-1.34%)
Nov 01, 2012 9.020 9.020 8.957 8.967 36,190 +0.00(+0.00%)
Oct 31, 2012 9.051 9.051 8.920 8.967 40,540 -0.01(-0.06%)
Oct 26, 2012 8.967 8.972 8.972 8.972 41,596 +0.04(+0.41%)
Oct 25, 2012 8.862 8.936 8.852 8.936 78,082 +0.07(+0.83%)
Oct 24, 2012 8.768 8.868 8.758 8.862 114,152 +0.16(+1.80%)
Oct 23, 2012 8.689 8.768 8.679 8.705 61,913 -0.03(-0.30%)
Oct 19, 2012 8.784 8.784 8.716 8.731 52,893 -0.04(-0.48%)
Oct 18, 2012 8.826 8.826 8.726 8.773 58,858 -0.03(-0.30%)
Oct 17, 2012 8.778 8.815 8.763 8.799 38,608 +0.05(+0.60%)
Oct 16, 2012 8.778 8.778 8.710 8.747 37,631 +0.01(+0.12%)
Oct 15, 2012 8.820 8.826 8.737 8.737 33,278 -0.06(-0.71%)
Oct 12, 2012 8.763 8.799 8.721 8.799 31,004 +0.06(+0.72%)
Oct 11, 2012 8.721 8.778 8.716 8.737 42,702 +0.00(+0.03%)
Oct 10, 2012 8.763 8.763 8.731 8.734 31,166 -0.05(-0.57%)
Oct 09, 2012 8.872 8.872 8.763 8.783 53,776 -0.05(-0.59%)
Oct 08, 2012 8.846 8.903 8.820 8.836 50,789 -0.03(-0.35%)
Oct 05, 2012 8.956 8.961 8.862 8.867 38,515 -0.07(-0.82%)
Oct 04, 2012 9.003 9.003 8.893 8.940 31,816 -0.07(-0.75%)
Oct 03, 2012 9.060 9.060 8.987 9.008 23,259 -0.03(-0.29%)
Oct 02, 2012 9.086 9.086 9.029 9.034 58,084 -0.05(-0.57%)
Oct 01, 2012 9.034 9.091 9.005 9.086 56,113 +0.10(+1.16%)
Sep 28, 2012 8.930 8.992 8.924 8.982 33,482 +0.06(+0.70%)
Sep 27, 2012 8.961 8.961 8.872 8.919 28,564 +0.01(+0.06%)
Sep 26, 2012 8.857 8.914 8.843 8.914 43,904 +0.13(+1.48%)
Sep 25, 2012 8.815 8.817 8.773 8.783 57,216 -0.03(-0.35%)
Sep 24, 2012 8.815 8.815 8.794 8.815 26,070 +0.00(+0.00%)
Sep 21, 2012 8.726 8.841 8.726 8.815 73,905 +0.09(+1.02%)
Sep 20, 2012 8.716 8.726 8.674 8.726 38,183 +0.05(+0.54%)
Sep 19, 2012 8.726 8.726 8.653 8.679 41,498 -0.05(-0.54%)
Sep 18, 2012 8.747 8.757 8.705 8.726 57,762 +0.02(+0.18%)
Sep 17, 2012 8.674 8.747 8.658 8.710 34,115 +0.01(+0.06%)
Sep 14, 2012 8.794 8.794 8.695 8.705 36,377 -0.08(-0.95%)
Sep 13, 2012 8.710 8.789 8.659 8.789 44,188 +0.11(+1.31%)
Sep 12, 2012 8.679 8.679 8.627 8.675 18,240 +0.04(+0.52%)
Sep 11, 2012 8.578 8.661 8.578 8.630 50,665 +0.06(+0.73%)
Sep 10, 2012 8.573 8.573 8.537 8.568 19,329 -0.01(-0.06%)
Sep 07, 2012 8.568 8.573 8.511 8.573 54,733 +0.03(+0.30%)
Sep 06, 2012 8.594 8.594 8.495 8.547 38,784 -0.01(-0.06%)
Sep 05, 2012 8.542 8.599 8.521 8.552 76,157 +0.02(+0.18%)
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.