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 )

12.70 -0.12 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2012 8.035 8.126 8.035 8.121 40,811 +0.08(+0.94%)
May 30, 2012 8.081 8.091 8.046 8.046 44,475 -0.03(-0.31%)
May 29, 2012 8.071 8.121 8.051 8.071 46,117 -0.02(-0.25%)
May 25, 2012 8.081 8.091 8.076 8.091 30,412 +0.02(+0.19%)
May 24, 2012 8.096 8.096 8.066 8.076 18,958 +0.01(+0.06%)
May 23, 2012 8.046 8.076 8.040 8.071 19,138 +0.02(+0.25%)
May 22, 2012 8.046 8.076 8.020 8.051 40,351 +0.03(+0.38%)
May 21, 2012 7.995 8.046 7.995 8.020 37,309 +0.05(+0.57%)
May 18, 2012 7.990 8.000 7.967 7.975 26,851 -0.02(-0.19%)
May 17, 2012 8.056 8.061 7.965 7.990 65,220 -0.04(-0.50%)
May 16, 2012 8.025 8.071 8.025 8.030 25,549 -0.04(-0.44%)
May 15, 2012 8.040 8.076 8.040 8.066 37,122 +0.05(+0.63%)
May 14, 2012 8.096 8.106 7.975 8.015 56,374 -0.08(-1.00%)
May 11, 2012 8.066 8.132 8.051 8.096 60,605 +0.06(+0.72%)
May 10, 2012 8.033 8.038 8.023 8.038 41,190 +0.02(+0.25%)
May 09, 2012 7.993 8.018 7.973 8.018 81,063 +0.04(+0.50%)
May 08, 2012 7.973 7.978 7.948 7.978 85,068 +0.03(+0.38%)
May 07, 2012 7.948 7.948 7.923 7.948 35,097 +0.00(+0.00%)
May 04, 2012 7.948 7.973 7.943 7.948 30,615 -0.03(-0.38%)
May 03, 2012 7.943 7.983 7.943 7.978 39,626 +0.02(+0.19%)
May 02, 2012 7.988 7.988 7.963 7.963 45,108 -0.03(-0.38%)
May 01, 2012 7.953 7.998 7.933 7.993 69,655 +0.06(+0.70%)
Apr 30, 2012 7.897 7.938 7.883 7.938 39,227 +0.05(+0.64%)
Apr 27, 2012 7.847 7.887 7.847 7.887 19,588 +0.03(+0.38%)
Apr 26, 2012 7.827 7.867 7.827 7.857 39,702 +0.03(+0.39%)
Apr 25, 2012 7.837 7.842 7.817 7.827 20,582 -0.02(-0.26%)
Apr 24, 2012 7.887 7.903 7.842 7.847 53,653 -0.03(-0.32%)
Apr 23, 2012 7.857 7.882 7.847 7.872 87,999 +0.03(+0.32%)
Apr 20, 2012 7.842 7.867 7.832 7.847 19,938 -0.02(-0.26%)
Apr 19, 2012 7.908 7.908 7.852 7.867 34,459 -0.02(-0.19%)
Apr 18, 2012 7.903 7.903 7.872 7.882 33,887 -0.01(-0.13%)
Apr 17, 2012 7.847 7.903 7.837 7.892 28,833 +0.03(+0.36%)
Apr 16, 2012 7.822 7.877 7.822 7.865 31,119 +0.03(+0.41%)
Apr 13, 2012 7.852 7.878 7.832 7.832 27,190 -0.02(-0.26%)
Apr 12, 2012 7.837 7.887 7.837 7.852 10,167 -0.01(-0.10%)
Apr 11, 2012 7.870 7.890 7.835 7.860 21,825 +0.00(+0.00%)
Apr 10, 2012 7.865 7.880 7.845 7.860 31,656 -0.01(-0.06%)
Apr 09, 2012 7.825 7.880 7.825 7.865 38,132 +0.02(+0.19%)
Apr 05, 2012 7.835 7.860 7.810 7.850 41,589 +0.02(+0.19%)
Apr 04, 2012 7.750 7.835 7.750 7.835 27,250 +0.05(+0.64%)
Apr 03, 2012 7.775 7.805 7.720 7.785 51,123 +0.01(+0.13%)
Apr 02, 2012 7.800 7.810 7.770 7.775 31,434 +0.02(+0.19%)
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%)
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.