Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

11.96 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.727 5.727 5.675 5.680 16,476 +0.00(+0.00%)
Mar 28, 2002 5.727 5.727 5.675 5.680 16,476 -0.05(-0.83%)
Mar 27, 2002 5.697 5.727 5.688 5.727 1,995,729 +0.04(+0.68%)
Mar 26, 2002 5.688 5.710 5.654 5.688 78,204 +0.00(+0.08%)
Mar 25, 2002 5.671 5.684 5.667 5.684 28,543 -0.02(-0.30%)
Mar 22, 2002 5.667 5.701 5.667 5.701 34,577 +0.00(+0.00%)
Mar 21, 2002 5.641 5.701 5.641 5.701 26,455 +0.06(+1.07%)
Mar 20, 2002 5.662 5.662 5.641 5.641 23,206 -0.03(-0.53%)
Mar 19, 2002 5.710 5.710 5.671 5.671 36,201 -0.04(-0.68%)
Mar 18, 2002 5.744 5.744 5.710 5.710 27,847 -0.00(-0.08%)
Mar 15, 2002 5.727 5.744 5.697 5.714 51,285 +0.01(+0.23%)
Mar 14, 2002 5.710 5.757 5.701 5.701 44,323 -0.02(-0.38%)
Mar 13, 2002 5.718 5.727 5.680 5.723 34,577 -0.01(-0.15%)
Mar 12, 2002 5.796 5.796 5.697 5.731 61,032 -0.03(-0.60%)
Mar 11, 2002 5.830 5.830 5.766 5.766 35,969 -0.06(-1.11%)
Mar 08, 2002 5.917 5.921 5.830 5.830 71,010 -0.11(-1.81%)
Mar 07, 2002 5.947 5.947 5.917 5.938 17,172 -0.01(-0.14%)
Mar 06, 2002 5.925 5.947 5.925 5.947 15,316 +0.00(+0.07%)
Mar 05, 2002 5.917 5.942 5.912 5.942 31,096 +0.03(+0.44%)
Mar 04, 2002 5.917 5.934 5.917 5.917 11,138 +0.00(+0.00%)
Mar 01, 2002 5.921 5.934 5.912 5.917 27,383 -0.01(-0.22%)
Feb 28, 2002 5.929 5.929 5.912 5.929 21,581 +0.00(+0.00%)
Feb 27, 2002 5.917 5.934 5.912 5.929 33,184 -0.01(-0.15%)
Feb 26, 2002 5.925 5.938 5.917 5.938 35,041 +0.02(+0.36%)
Feb 25, 2002 5.917 5.925 5.895 5.917 24,366 +0.02(+0.37%)
Feb 22, 2002 5.895 5.925 5.882 5.895 28,775 +0.02(+0.37%)
Feb 21, 2002 5.865 5.899 5.865 5.873 17,868 -0.01(-0.15%)
Feb 20, 2002 5.882 5.882 5.843 5.882 22,277 +0.02(+0.29%)
Feb 19, 2002 5.886 5.895 5.865 5.865 31,096 -0.00(-0.07%)
Feb 18, 2002 5.886 5.891 5.869 5.869 21,581 +0.00(+0.00%)
Feb 15, 2002 5.886 5.891 5.869 5.869 21,581 +0.00(+0.00%)
Feb 14, 2002 5.865 5.895 5.865 5.869 18,100 -0.02(-0.37%)
Feb 13, 2002 5.899 5.899 5.848 5.891 107,676 -0.03(-0.44%)
Feb 12, 2002 5.904 5.917 5.895 5.917 35,969 +0.01(+0.22%)
Feb 11, 2002 5.895 5.925 5.895 5.904 41,306 -0.03(-0.44%)
Feb 08, 2002 5.878 5.929 5.878 5.929 37,826 +0.03(+0.51%)
Feb 07, 2002 5.869 5.899 5.869 5.899 28,311 +0.03(+0.51%)
Feb 06, 2002 5.882 5.895 5.869 5.869 72,635 +0.00(+0.07%)
Feb 05, 2002 5.830 5.865 5.822 5.865 30,864 +0.03(+0.59%)
Feb 04, 2002 5.856 5.856 5.830 5.830 30,400 -0.01(-0.22%)
Feb 01, 2002 5.839 5.843 5.796 5.843 37,129 +0.01(+0.22%)
Jan 31, 2002 5.839 5.843 5.822 5.830 25,758 +0.00(+0.07%)
Jan 30, 2002 5.813 5.826 5.813 5.826 8,122 +0.01(+0.15%)
Jan 29, 2002 5.779 5.817 5.779 5.817 31,792 +0.03(+0.60%)
Jan 28, 2002 5.774 5.783 5.753 5.783 32,256 +0.01(+0.15%)
Jan 25, 2002 5.770 5.774 5.757 5.774 18,100 +0.03(+0.45%)
Jan 24, 2002 5.770 5.779 5.748 5.748 55,694 -0.02(-0.37%)
Jan 23, 2002 5.792 5.792 5.761 5.770 19,029 +0.01(+0.15%)
Jan 22, 2002 5.774 5.792 5.757 5.761 32,024 +0.00(+0.07%)
Jan 21, 2002 5.779 5.804 5.757 5.757 32,256 +0.00(+0.00%)
Jan 18, 2002 5.779 5.804 5.757 5.757 32,256 -0.03(-0.45%)
Jan 17, 2002 5.774 5.809 5.774 5.783 70,314 -0.03(-0.45%)
Jan 16, 2002 5.787 5.809 5.783 5.809 25,062 +0.01(+0.22%)
Jan 15, 2002 5.817 5.817 5.796 5.796 19,261 -0.02(-0.30%)
Jan 14, 2002 5.774 5.813 5.774 5.813 24,598 +0.07(+1.28%)
Jan 11, 2002 5.774 5.774 5.727 5.740 35,737 -0.07(-1.26%)
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.