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 5.817 5.817 5.774 5.796 54,070 -0.02(-0.37%)
Apr 29, 2002 5.839 5.843 5.817 5.817 51,053 -0.00(-0.07%)
Apr 26, 2002 5.809 5.848 5.783 5.822 48,964 +0.04(+0.75%)
Apr 25, 2002 5.774 5.796 5.757 5.779 21,117 -0.02(-0.30%)
Apr 24, 2002 5.770 5.796 5.753 5.796 35,737 +0.04(+0.75%)
Apr 23, 2002 5.744 5.770 5.744 5.753 25,758 +0.00(+0.00%)
Apr 22, 2002 5.736 5.753 5.736 5.753 21,349 +0.01(+0.23%)
Apr 19, 2002 5.731 5.744 5.718 5.740 36,201 +0.02(+0.30%)
Apr 18, 2002 5.714 5.731 5.714 5.723 14,851 +0.00(+0.00%)
Apr 17, 2002 5.710 5.727 5.701 5.723 73,563 +0.00(+0.00%)
Apr 16, 2002 5.723 5.727 5.688 5.723 56,158 +0.04(+0.76%)
Apr 15, 2002 5.688 5.692 5.675 5.680 29,239 +0.00(+0.08%)
Apr 12, 2002 5.688 5.688 5.641 5.675 71,010 +0.00(+0.08%)
Apr 11, 2002 5.645 5.688 5.645 5.671 41,771 -0.04(-0.68%)
Apr 10, 2002 5.684 5.710 5.680 5.710 22,974 +0.02(+0.30%)
Apr 09, 2002 5.671 5.692 5.671 5.692 4,200,313 +0.01(+0.15%)
Apr 08, 2002 5.688 5.710 5.684 5.684 34,113 +0.00(+0.08%)
Apr 05, 2002 5.684 5.697 5.675 5.680 49,197 +0.01(+0.23%)
Apr 04, 2002 5.692 5.692 5.667 5.667 29,007 -0.01(-0.23%)
Apr 03, 2002 5.667 5.680 5.645 5.680 28,543 +0.00(+0.00%)
Apr 02, 2002 5.636 5.680 5.628 5.680 56,855 +0.04(+0.69%)
Apr 01, 2002 5.697 5.705 5.641 5.641 3,504,129 -0.04(-0.68%)
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%)
Jan 10, 2002 5.744 5.813 5.736 5.813 42,235 +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.