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 )

11.88 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2005 7.426 7.426 7.409 7.422 41,107 -0.01(-0.17%)
Jul 28, 2005 7.439 7.439 7.409 7.435 52,192 +0.04(+0.53%)
Jul 27, 2005 7.366 7.404 7.366 7.396 122,860 +0.05(+0.65%)
Jul 26, 2005 7.361 7.378 7.327 7.348 75,748 +0.02(+0.24%)
Jul 25, 2005 7.318 7.348 7.318 7.331 39,029 +0.01(+0.18%)
Jul 22, 2005 7.322 7.322 7.288 7.318 54,271 +0.01(+0.18%)
Jul 21, 2005 7.266 7.322 7.266 7.305 50,345 +0.03(+0.35%)
Jul 20, 2005 7.275 7.301 7.266 7.279 30,946 +0.01(+0.12%)
Jul 19, 2005 7.288 7.296 7.257 7.270 61,892 +0.03(+0.42%)
Jul 18, 2005 7.318 7.318 7.227 7.240 52,423 -0.08(-1.07%)
Jul 15, 2005 7.400 7.409 7.318 7.318 83,369 -0.06(-0.82%)
Jul 14, 2005 7.404 7.404 7.353 7.378 54,271 -0.02(-0.23%)
Jul 13, 2005 7.318 7.469 7.296 7.396 257,037 +0.04(+0.53%)
Jul 12, 2005 7.348 7.383 7.296 7.357 158,656 +0.01(+0.12%)
Jul 11, 2005 7.357 7.409 7.253 7.348 136,486 -0.01(-0.12%)
Jul 08, 2005 7.370 7.443 7.331 7.357 128,172 -0.03(-0.41%)
Jul 07, 2005 7.327 7.404 7.327 7.387 87,295 +0.04(+0.59%)
Jul 06, 2005 7.340 7.353 7.305 7.344 104,154 +0.06(+0.89%)
Jul 05, 2005 7.296 7.318 7.231 7.279 130,019 -0.04(-0.53%)
Jul 01, 2005 7.296 7.378 7.231 7.318 85,448 +0.03(+0.42%)
Jun 30, 2005 7.162 7.448 7.162 7.288 141,797 +0.10(+1.45%)
Jun 29, 2005 7.188 7.223 7.132 7.184 91,221 +0.05(+0.73%)
Jun 28, 2005 7.231 7.231 7.101 7.132 115,701 -0.06(-0.78%)
Jun 27, 2005 7.197 7.214 7.110 7.188 105,540 -0.00(-0.06%)
Jun 24, 2005 7.123 7.192 7.058 7.192 87,295 +0.06(+0.79%)
Jun 23, 2005 7.080 7.140 6.989 7.136 123,322 +0.06(+0.80%)
Jun 22, 2005 7.080 7.123 7.045 7.080 123,784 +0.03(+0.49%)
Jun 21, 2005 7.054 7.119 7.036 7.045 100,459 +0.01(+0.18%)
Jun 20, 2005 7.028 7.088 7.019 7.032 122,629 -0.02(-0.31%)
Jun 17, 2005 7.015 7.054 6.971 7.054 177,824 +0.05(+0.68%)
Jun 16, 2005 7.006 7.015 6.989 7.006 62,354 +0.00(+0.00%)
Jun 15, 2005 6.976 7.006 6.941 7.006 78,750 +0.03(+0.50%)
Jun 14, 2005 6.937 7.010 6.933 6.971 99,997 +0.03(+0.37%)
Jun 13, 2005 6.971 6.971 6.941 6.945 111,313 -0.05(-0.68%)
Jun 10, 2005 6.971 7.028 6.971 6.993 101,152 +0.02(+0.31%)
Jun 09, 2005 6.971 7.002 6.954 6.971 180,365 +0.00(+0.06%)
Jun 08, 2005 6.937 6.967 6.933 6.967 127,479 +0.02(+0.25%)
Jun 07, 2005 6.937 6.971 6.937 6.950 111,544 +0.01(+0.19%)
Jun 06, 2005 6.933 6.950 6.933 6.937 66,280 -0.03(-0.37%)
Jun 03, 2005 6.971 6.971 6.889 6.963 292,602 +0.08(+1.13%)
Jun 02, 2005 6.842 6.924 6.842 6.885 56,349 +0.00(+0.00%)
Jun 01, 2005 6.837 6.885 6.820 6.885 28,174 +0.06(+0.89%)
May 31, 2005 6.816 6.837 6.807 6.824 24,248 +0.04(+0.64%)
May 27, 2005 6.846 6.846 6.746 6.781 60,044 -0.02(-0.32%)
May 26, 2005 6.807 6.846 6.777 6.803 46,881 +0.00(+0.00%)
May 25, 2005 6.746 6.859 6.746 6.803 88,450 +0.05(+0.71%)
May 24, 2005 6.742 6.768 6.738 6.755 43,416 +0.01(+0.13%)
May 23, 2005 6.716 6.746 6.712 6.746 20,784 +0.03(+0.45%)
May 20, 2005 6.720 6.738 6.712 6.716 34,410 -0.02(-0.32%)
May 19, 2005 6.738 6.738 6.716 6.738 15,934 +0.00(+0.06%)
May 18, 2005 6.707 6.742 6.707 6.733 42,724 +0.03(+0.39%)
May 17, 2005 6.729 6.729 6.707 6.707 25,172 -0.02(-0.32%)
May 16, 2005 6.733 6.755 6.703 6.729 40,183 +0.02(+0.26%)
May 13, 2005 6.725 6.746 6.694 6.712 41,800 +0.00(+0.00%)
May 12, 2005 6.733 6.733 6.699 6.712 38,105 -0.03(-0.51%)
May 11, 2005 6.755 6.772 6.742 6.746 14,549 -0.01(-0.13%)
May 10, 2005 6.755 6.759 6.720 6.755 25,634 +0.04(+0.65%)
May 09, 2005 6.712 6.712 6.690 6.712 20,091 +0.00(+0.00%)
May 06, 2005 6.768 6.772 6.699 6.712 41,107 -0.05(-0.77%)
May 05, 2005 6.712 6.790 6.712 6.764 27,943 +0.03(+0.51%)
May 04, 2005 6.694 6.738 6.681 6.729 39,721 +0.04(+0.65%)
May 03, 2005 6.664 6.686 6.647 6.686 43,647 +0.03(+0.52%)
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.