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 )

12.66 -0.04 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 30, 2012 7.690 7.790 7.690 7.760 54,357 +0.01(+0.13%)
Mar 29, 2012 7.760 7.760 7.715 7.750 33,340 +0.01(+0.06%)
Mar 28, 2012 7.670 7.760 7.670 7.745 26,940 +0.06(+0.78%)
Mar 27, 2012 7.605 7.705 7.540 7.685 121,435 +0.07(+0.85%)
Mar 26, 2012 7.795 7.815 7.595 7.620 133,054 -0.19(-2.44%)
Mar 23, 2012 7.800 7.835 7.795 7.810 41,124 +0.02(+0.19%)
Mar 22, 2012 7.715 7.865 7.715 7.795 78,905 +0.03(+0.39%)
Mar 21, 2012 7.745 7.780 7.685 7.765 72,785 +0.07(+0.91%)
Mar 20, 2012 7.565 7.736 7.565 7.695 81,623 +0.09(+1.19%)
Mar 19, 2012 7.435 7.660 7.400 7.605 108,470 +0.11(+1.40%)
Mar 16, 2012 7.645 7.660 7.425 7.500 400,287 -0.18(-2.35%)
Mar 15, 2012 7.885 7.885 7.565 7.680 188,090 -0.25(-3.10%)
Mar 14, 2012 8.161 8.173 7.925 7.925 109,435 -0.23(-2.76%)
Mar 13, 2012 8.231 8.246 8.151 8.151 38,759 -0.03(-0.34%)
Mar 12, 2012 8.134 8.204 8.134 8.179 29,054 +0.03(+0.37%)
Mar 09, 2012 8.089 8.149 8.089 8.149 32,730 +0.06(+0.74%)
Mar 08, 2012 8.079 8.127 8.079 8.089 25,043 +0.00(+0.06%)
Mar 07, 2012 7.925 8.159 7.925 8.084 45,557 +0.15(+1.88%)
Mar 06, 2012 8.069 8.069 7.925 7.935 63,102 -0.12(-1.52%)
Mar 05, 2012 8.219 8.219 8.034 8.057 91,308 -0.14(-1.73%)
Mar 02, 2012 8.199 8.209 8.164 8.199 45,517 +0.01(+0.18%)
Mar 01, 2012 8.144 8.199 8.114 8.184 65,799 +0.06(+0.80%)
Feb 29, 2012 8.089 8.136 8.089 8.119 46,250 +0.01(+0.12%)
Feb 28, 2012 8.004 8.114 8.004 8.109 53,150 +0.08(+0.99%)
Feb 27, 2012 7.969 8.029 7.969 8.029 45,602 +0.04(+0.50%)
Feb 24, 2012 7.935 7.994 7.935 7.989 34,565 +0.03(+0.38%)
Feb 23, 2012 7.979 7.979 7.935 7.960 33,965 +0.01(+0.13%)
Feb 22, 2012 7.920 7.955 7.880 7.950 65,823 +0.07(+0.88%)
Feb 21, 2012 7.820 7.950 7.791 7.880 91,973 +0.07(+0.96%)
Feb 17, 2012 7.725 7.810 7.696 7.805 118,098 +0.03(+0.45%)
Feb 16, 2012 7.890 7.915 7.770 7.770 158,193 -0.15(-1.89%)
Feb 15, 2012 7.969 7.979 7.895 7.920 71,219 -0.03(-0.44%)
Feb 14, 2012 8.059 8.084 7.955 7.955 107,859 -0.13(-1.60%)
Feb 13, 2012 7.979 8.084 7.979 8.084 41,032 +0.11(+1.34%)
Feb 10, 2012 7.948 7.977 7.873 7.977 57,724 +0.04(+0.50%)
Feb 09, 2012 8.116 8.146 7.898 7.938 207,335 -0.21(-2.61%)
Feb 08, 2012 8.210 8.210 8.141 8.151 98,431 -0.01(-0.12%)
Feb 07, 2012 8.096 8.205 8.096 8.161 71,040 +0.08(+1.04%)
Feb 06, 2012 8.067 8.086 8.022 8.077 96,193 +0.00(+0.00%)
Feb 03, 2012 8.131 8.166 8.077 8.077 42,497 -0.10(-1.21%)
Feb 02, 2012 8.235 8.285 8.146 8.176 81,603 -0.07(-0.84%)
Feb 01, 2012 8.181 8.292 8.176 8.245 100,853 +0.04(+0.54%)
Jan 31, 2012 8.091 8.240 8.067 8.200 152,807 +0.13(+1.66%)
Jan 30, 2012 8.022 8.086 8.007 8.067 99,521 +0.07(+0.87%)
Jan 27, 2012 7.844 8.022 7.824 7.997 118,698 +0.18(+2.35%)
Jan 26, 2012 7.764 7.834 7.764 7.814 42,454 +0.06(+0.83%)
Jan 25, 2012 7.735 7.780 7.735 7.750 105,380 -0.01(-0.13%)
Jan 24, 2012 7.715 7.759 7.715 7.759 75,845 +0.02(+0.26%)
Jan 23, 2012 7.655 7.750 7.650 7.740 59,619 +0.09(+1.17%)
Jan 20, 2012 7.645 7.665 7.640 7.650 47,587 +0.00(+0.00%)
Jan 19, 2012 7.621 7.665 7.621 7.650 32,973 +0.03(+0.39%)
Jan 18, 2012 7.695 7.705 7.616 7.621 96,411 -0.07(-0.90%)
Jan 17, 2012 7.690 7.759 7.670 7.690 71,948 +0.00(+0.00%)
Jan 13, 2012 7.680 7.720 7.665 7.690 67,058 +0.01(+0.19%)
Jan 12, 2012 7.690 7.730 7.660 7.675 71,894 -0.02(-0.26%)
Jan 11, 2012 7.754 7.759 7.690 7.695 57,994 -0.06(-0.80%)
Jan 10, 2012 7.787 7.787 7.718 7.757 121,603 -0.02(-0.25%)
Jan 09, 2012 7.733 7.836 7.723 7.777 85,271 +0.10(+1.28%)
Jan 06, 2012 7.629 7.708 7.629 7.679 60,580 +0.01(+0.19%)
Jan 05, 2012 7.491 7.713 7.491 7.664 156,468 +0.17(+2.30%)
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.