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 )

11.96 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Apr 30, 2002 5.818 5.818 5.775 5.796 54,066 -0.02(-0.37%)
Apr 29, 2002 5.839 5.844 5.818 5.818 51,049 -0.00(-0.07%)
Apr 26, 2002 5.809 5.848 5.783 5.822 48,961 +0.04(+0.75%)
Apr 25, 2002 5.775 5.796 5.757 5.779 21,116 -0.02(-0.30%)
Apr 24, 2002 5.770 5.796 5.753 5.796 35,734 +0.04(+0.75%)
Apr 23, 2002 5.745 5.770 5.745 5.753 25,757 +0.00(+0.00%)
Apr 22, 2002 5.736 5.753 5.736 5.753 21,348 +0.01(+0.23%)
Apr 19, 2002 5.732 5.745 5.719 5.740 36,199 +0.02(+0.30%)
Apr 18, 2002 5.714 5.732 5.714 5.723 14,850 +0.00(+0.00%)
Apr 17, 2002 5.710 5.727 5.701 5.723 73,558 +0.00(+0.00%)
Apr 16, 2002 5.723 5.727 5.689 5.723 56,154 +0.04(+0.76%)
Apr 15, 2002 5.689 5.693 5.676 5.680 29,237 +0.00(+0.08%)
Apr 12, 2002 5.689 5.689 5.641 5.676 71,005 +0.00(+0.08%)
Apr 11, 2002 5.645 5.689 5.645 5.671 41,768 -0.04(-0.68%)
Apr 10, 2002 5.684 5.710 5.680 5.710 22,972 +0.02(+0.30%)
Apr 09, 2002 5.671 5.693 5.671 5.693 4,200,021 +0.01(+0.15%)
Apr 08, 2002 5.689 5.710 5.684 5.684 34,110 +0.00(+0.08%)
Apr 05, 2002 5.684 5.697 5.676 5.680 49,193 +0.01(+0.23%)
Apr 04, 2002 5.693 5.693 5.667 5.667 29,005 -0.01(-0.23%)
Apr 03, 2002 5.667 5.680 5.645 5.680 28,541 +0.00(+0.00%)
Apr 02, 2002 5.637 5.680 5.628 5.680 56,851 +0.04(+0.69%)
Apr 01, 2002 5.697 5.706 5.641 5.641 3,503,885 -0.04(-0.68%)
Mar 29, 2002 5.727 5.727 5.676 5.680 16,475 +0.00(+0.00%)
Mar 28, 2002 5.727 5.727 5.676 5.680 16,475 -0.05(-0.83%)
Mar 27, 2002 5.697 5.727 5.689 5.727 1,995,590 +0.04(+0.68%)
Mar 26, 2002 5.689 5.710 5.654 5.689 78,199 +0.00(+0.08%)
Mar 25, 2002 5.671 5.684 5.667 5.684 28,541 -0.02(-0.30%)
Mar 22, 2002 5.667 5.701 5.667 5.701 34,574 +0.00(+0.00%)
Mar 21, 2002 5.641 5.701 5.641 5.701 26,453 +0.06(+1.07%)
Mar 20, 2002 5.663 5.663 5.641 5.641 23,204 -0.03(-0.53%)
Mar 19, 2002 5.710 5.710 5.671 5.671 36,199 -0.04(-0.68%)
Mar 18, 2002 5.745 5.745 5.710 5.710 27,845 -0.00(-0.08%)
Mar 15, 2002 5.727 5.745 5.697 5.714 51,282 +0.01(+0.23%)
Mar 14, 2002 5.710 5.757 5.701 5.701 44,320 -0.02(-0.38%)
Mar 13, 2002 5.719 5.727 5.680 5.723 34,574 -0.01(-0.15%)
Mar 12, 2002 5.796 5.796 5.697 5.732 61,027 -0.03(-0.60%)
Mar 11, 2002 5.831 5.831 5.766 5.766 35,967 -0.06(-1.11%)
Mar 08, 2002 5.917 5.921 5.831 5.831 71,005 -0.11(-1.81%)
Mar 07, 2002 5.947 5.947 5.917 5.938 17,171 -0.01(-0.14%)
Mar 06, 2002 5.926 5.947 5.926 5.947 15,314 +0.00(+0.07%)
Mar 05, 2002 5.917 5.943 5.913 5.943 31,094 +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 5.913 5.917 27,381 -0.01(-0.22%)
Feb 28, 2002 5.930 5.930 5.913 5.930 21,580 +0.00(+0.00%)
Feb 27, 2002 5.917 5.934 5.913 5.930 33,182 -0.01(-0.14%)
Feb 26, 2002 5.926 5.938 5.917 5.938 35,038 +0.02(+0.36%)
Feb 25, 2002 5.917 5.926 5.895 5.917 24,364 +0.02(+0.37%)
Feb 22, 2002 5.895 5.926 5.882 5.895 28,773 +0.02(+0.37%)
Feb 21, 2002 5.865 5.900 5.865 5.874 17,867 -0.01(-0.15%)
Feb 20, 2002 5.882 5.882 5.844 5.882 22,276 +0.02(+0.29%)
Feb 19, 2002 5.887 5.895 5.865 5.865 31,094 -0.00(-0.07%)
Feb 18, 2002 5.887 5.891 5.870 5.870 21,580 +0.00(+0.00%)
Feb 15, 2002 5.887 5.891 5.870 5.870 21,580 +0.00(+0.00%)
Feb 14, 2002 5.865 5.895 5.865 5.870 18,099 -0.02(-0.37%)
Feb 13, 2002 5.900 5.900 5.848 5.891 107,669 -0.03(-0.44%)
Feb 12, 2002 5.904 5.917 5.895 5.917 35,967 +0.01(+0.22%)
Feb 11, 2002 5.895 5.926 5.895 5.904 41,304 -0.03(-0.44%)
Feb 08, 2002 5.878 5.930 5.878 5.930 37,823 +0.03(+0.51%)
Feb 07, 2002 5.870 5.900 5.870 5.900 28,309 +0.03(+0.51%)
Feb 06, 2002 5.882 5.895 5.870 5.870 72,630 +0.00(+0.07%)
Feb 05, 2002 5.831 5.865 5.822 5.865 30,862 +0.03(+0.59%)
Feb 04, 2002 5.857 5.857 5.831 5.831 30,397 -0.01(-0.22%)
Feb 01, 2002 5.839 5.844 5.796 5.844 37,127 +0.01(+0.22%)
Jan 31, 2002 5.839 5.844 5.822 5.831 25,757 +0.00(+0.07%)
Jan 30, 2002 5.814 5.826 5.814 5.826 8,121 +0.01(+0.15%)
Jan 29, 2002 5.779 5.818 5.779 5.818 31,790 +0.03(+0.60%)
Jan 28, 2002 5.775 5.783 5.753 5.783 32,254 +0.01(+0.15%)
Jan 25, 2002 5.770 5.775 5.757 5.775 18,099 +0.03(+0.45%)
Jan 24, 2002 5.770 5.779 5.749 5.749 55,690 -0.02(-0.37%)
Jan 23, 2002 5.792 5.792 5.762 5.770 19,027 +0.01(+0.15%)
Jan 22, 2002 5.775 5.792 5.757 5.762 32,022 +0.00(+0.07%)
Jan 21, 2002 5.779 5.805 5.757 5.757 32,254 +0.00(+0.00%)
Jan 18, 2002 5.779 5.805 5.757 5.757 32,254 -0.03(-0.45%)
Jan 17, 2002 5.775 5.809 5.775 5.783 70,309 -0.03(-0.45%)
Jan 16, 2002 5.788 5.809 5.783 5.809 25,060 +0.01(+0.22%)
Jan 15, 2002 5.818 5.818 5.796 5.796 19,259 -0.02(-0.30%)
Jan 14, 2002 5.775 5.814 5.775 5.814 24,596 +0.07(+1.28%)
Jan 11, 2002 5.775 5.775 5.727 5.740 35,734 -0.07(-1.26%)
Jan 10, 2002 5.745 5.814 5.736 5.814 42,232 +0.04(+0.67%)
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.