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 )

11.89 -0.01 (-0.08%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 17, 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 (%)
Dec 31, 2008 3.672 3.775 3.672 3.710 157,247 -0.01(-0.35%)
Dec 30, 2008 3.642 3.728 3.633 3.723 129,000 +0.10(+2.86%)
Dec 29, 2008 3.646 3.680 3.603 3.620 154,361 -0.06(-1.64%)
Dec 26, 2008 3.646 3.698 3.646 3.680 0 +0.04(+1.18%)
Dec 24, 2008 3.603 3.637 3.577 3.637 50,532 +0.04(+1.20%)
Dec 23, 2008 3.568 3.603 3.547 3.594 120,990 +0.04(+1.09%)
Dec 22, 2008 3.525 3.577 3.482 3.555 189,302 +0.10(+2.84%)
Dec 19, 2008 3.258 3.499 3.258 3.457 254,224 +0.19(+5.83%)
Dec 18, 2008 3.167 3.271 3.155 3.267 279,220 +0.10(+3.13%)
Dec 17, 2008 2.986 3.176 2.935 3.167 294,330 +0.17(+5.76%)
Dec 16, 2008 3.017 3.051 2.943 2.995 195,604 -0.05(-1.70%)
Dec 15, 2008 3.086 3.245 2.840 3.047 394,878 -0.04(-1.26%)
Dec 12, 2008 3.254 3.254 2.978 3.086 0 -0.17(-5.17%)
Dec 11, 2008 3.405 3.443 3.254 3.254 185,710 -0.23(-6.68%)
Dec 10, 2008 3.465 3.555 3.361 3.486 222,264 +0.01(+0.37%)
Dec 09, 2008 3.577 3.578 3.448 3.473 120,236 -0.11(-3.13%)
Dec 08, 2008 3.448 3.642 3.448 3.586 123,930 +0.15(+4.39%)
Dec 05, 2008 3.741 3.741 3.361 3.435 0 -0.31(-8.18%)
Dec 04, 2008 3.922 3.982 3.723 3.741 94,231 -0.24(-6.06%)
Dec 03, 2008 3.926 4.120 3.883 3.982 86,617 -0.20(-4.74%)
Dec 02, 2008 4.245 4.245 4.034 4.180 87,385 -0.06(-1.42%)
Dec 01, 2008 4.301 4.305 4.072 4.241 103,236 -0.04(-1.01%)
Nov 28, 2008 4.034 4.292 4.012 4.284 67,253 +0.28(+6.88%)
Nov 26, 2008 4.051 4.309 3.939 4.008 108,121 -0.23(-5.39%)
Nov 25, 2008 4.180 4.266 3.969 4.236 61,259 +0.21(+5.13%)
Nov 24, 2008 3.883 4.202 3.883 4.029 143,283 +0.15(+3.89%)
Nov 21, 2008 4.064 4.309 3.848 3.879 105,903 -0.20(-4.86%)
Nov 20, 2008 4.202 4.409 4.072 4.077 56,588 -0.13(-3.07%)
Nov 19, 2008 4.309 4.309 4.012 4.206 49,151 -0.11(-2.50%)
Nov 18, 2008 4.314 4.396 4.309 4.314 27,126 +0.00(+0.00%)
Nov 17, 2008 4.525 4.568 4.314 4.314 50,309 -0.30(-6.45%)
Nov 14, 2008 4.590 4.671 4.590 4.611 0 +0.03(+0.56%)
Nov 13, 2008 4.547 4.740 4.482 4.585 114,486 +0.05(+1.15%)
Nov 12, 2008 4.559 4.615 4.503 4.533 61,923 -0.06(-1.23%)
Nov 11, 2008 4.525 4.667 4.447 4.590 54,463 +0.02(+0.47%)
Nov 10, 2008 4.482 4.611 4.482 4.568 35,999 +0.04(+0.95%)
Nov 07, 2008 4.456 4.581 4.456 4.525 0 -0.02(-0.47%)
Nov 06, 2008 4.628 4.628 4.542 4.547 60,406 -0.01(-0.19%)
Nov 05, 2008 4.460 4.654 4.409 4.555 114,416 +0.06(+1.34%)
Nov 04, 2008 4.439 4.534 4.439 4.495 61,259 +0.01(+0.19%)
Nov 03, 2008 4.396 4.633 4.361 4.486 230,636 +0.09(+1.96%)
Oct 31, 2008 4.374 4.650 4.370 4.400 0 -0.06(-1.26%)
Oct 30, 2008 4.482 4.547 4.456 4.456 46,747 -0.06(-1.34%)
Oct 29, 2008 4.693 4.697 4.460 4.516 127,135 -0.16(-3.41%)
Oct 28, 2008 4.568 4.693 4.525 4.676 118,410 +0.15(+3.33%)
Oct 27, 2008 4.534 4.534 4.409 4.525 32,746 +0.07(+1.59%)
Oct 24, 2008 4.400 4.577 4.284 4.454 0 +0.05(+1.13%)
Oct 23, 2008 4.374 4.512 4.352 4.404 78,835 +0.09(+2.10%)
Oct 22, 2008 4.137 4.322 4.092 4.314 74,291 +0.05(+1.21%)
Oct 21, 2008 4.202 4.353 4.172 4.262 53,857 +0.06(+1.44%)
Oct 20, 2008 4.051 4.288 3.975 4.202 135,391 +0.30(+7.62%)
Oct 17, 2008 3.926 3.956 3.792 3.904 0 -0.02(-0.44%)
Oct 16, 2008 3.835 3.973 3.754 3.922 106,836 +0.06(+1.68%)
Oct 15, 2008 3.986 3.986 3.612 3.857 145,884 -0.18(-4.38%)
Oct 14, 2008 4.447 4.447 3.879 4.034 210,486 -0.23(-5.45%)
Oct 13, 2008 4.094 4.318 4.008 4.266 211,971 +0.66(+18.44%)
Oct 10, 2008 2.370 3.775 2.370 3.602 0 -0.17(-4.61%)
Oct 09, 2008 3.969 3.969 3.534 3.776 163,146 -0.22(-5.58%)
Oct 08, 2008 4.176 4.180 3.564 3.999 213,228 -0.20(-4.72%)
Oct 07, 2008 4.473 4.473 4.137 4.197 137,011 -0.17(-3.85%)
Oct 06, 2008 4.710 4.710 4.223 4.366 166,288 -0.44(-9.07%)
Oct 03, 2008 4.702 4.827 4.698 4.801 0 +0.12(+2.58%)
Oct 02, 2008 4.615 4.827 4.615 4.680 157,920 +0.03(+0.56%)
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.