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 )

11.69 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2009 5.521 5.534 5.482 5.511 48,172 -0.01(-0.18%)
Aug 28, 2009 5.512 5.521 5.482 5.521 19,817 +0.03(+0.55%)
Aug 27, 2009 5.465 5.508 5.456 5.491 31,382 +0.01(+0.24%)
Aug 26, 2009 5.413 5.495 5.413 5.478 43,366 +0.04(+0.80%)
Aug 25, 2009 5.404 5.495 5.404 5.434 44,530 +0.00(+0.00%)
Aug 24, 2009 5.404 5.473 5.400 5.434 67,564 +0.06(+1.13%)
Aug 21, 2009 5.378 5.413 5.335 5.374 36,156 -0.03(-0.64%)
Aug 20, 2009 5.421 5.447 5.348 5.408 66,261 -0.03(-0.56%)
Aug 19, 2009 5.465 5.465 5.395 5.439 26,615 -0.01(-0.24%)
Aug 18, 2009 5.430 5.465 5.421 5.452 40,705 +0.04(+0.72%)
Aug 17, 2009 5.382 5.521 5.382 5.413 97,605 +0.02(+0.32%)
Aug 14, 2009 5.339 5.426 5.339 5.395 31,892 +0.02(+0.40%)
Aug 13, 2009 5.339 5.447 5.326 5.374 61,130 +0.03(+0.57%)
Aug 12, 2009 5.369 5.391 5.335 5.343 30,969 -0.03(-0.48%)
Aug 11, 2009 5.413 5.413 5.361 5.369 36,558 -0.02(-0.32%)
Aug 10, 2009 5.369 5.448 5.365 5.387 52,437 +0.04(+0.73%)
Aug 07, 2009 5.417 5.417 5.317 5.348 82,977 -0.07(-1.25%)
Aug 06, 2009 5.352 5.465 5.304 5.415 64,970 +0.09(+1.76%)
Aug 05, 2009 5.473 5.473 5.322 5.322 52,308 -0.08(-1.52%)
Aug 04, 2009 5.326 5.447 5.326 5.404 55,638 +0.09(+1.65%)
Aug 03, 2009 5.291 5.317 5.275 5.316 28,719 +0.04(+0.80%)
Jul 31, 2009 5.330 5.330 5.257 5.274 49,460 -0.03(-0.57%)
Jul 30, 2009 5.309 5.335 5.291 5.304 68,693 +0.00(+0.00%)
Jul 29, 2009 5.278 5.426 5.278 5.304 50,622 +0.02(+0.33%)
Jul 28, 2009 5.378 5.378 5.179 5.287 35,433 -0.06(-1.13%)
Jul 27, 2009 5.283 5.378 5.153 5.348 20,198 +0.09(+1.65%)
Jul 24, 2009 5.335 5.335 5.244 5.261 642 -0.01(-0.16%)
Jul 23, 2009 5.369 5.391 5.270 5.270 61,418 -0.09(-1.70%)
Jul 22, 2009 5.356 5.361 5.335 5.361 21,726 +0.02(+0.32%)
Jul 21, 2009 5.309 5.343 5.309 5.343 13,140 +0.01(+0.14%)
Jul 20, 2009 5.339 5.339 5.300 5.336 13,163 +0.01(+0.19%)
Jul 17, 2009 5.356 5.369 5.317 5.326 24,248 -0.04(-0.73%)
Jul 16, 2009 5.352 5.369 5.317 5.365 57,823 +0.04(+0.81%)
Jul 15, 2009 5.365 5.365 5.300 5.322 54,296 -0.03(-0.49%)
Jul 14, 2009 5.304 5.351 5.264 5.348 34,380 +0.04(+0.67%)
Jul 13, 2009 5.369 5.369 5.304 5.312 49,931 -0.04(-0.74%)
Jul 10, 2009 5.248 5.413 5.248 5.352 50,400 +0.07(+1.31%)
Jul 09, 2009 5.192 5.287 5.192 5.283 34,777 +0.09(+1.67%)
Jul 08, 2009 5.153 5.218 5.153 5.196 51,991 +0.04(+0.76%)
Jul 07, 2009 5.196 5.239 5.123 5.157 126,283 +0.08(+1.66%)
Jul 06, 2009 4.962 5.110 4.957 5.073 72,243 +0.02(+0.30%)
Jul 02, 2009 5.058 5.161 5.014 5.058 37,230 +0.02(+0.34%)
Jul 01, 2009 5.088 5.088 5.040 5.040 57,906 -0.00(-0.09%)
Jun 30, 2009 5.084 5.097 5.014 5.045 83,402 -0.01(-0.26%)
Jun 29, 2009 5.058 5.097 5.036 5.058 71,208 -0.02(-0.34%)
Jun 26, 2009 5.105 5.110 5.032 5.075 23,789 +0.00(+0.08%)
Jun 25, 2009 5.153 5.179 5.032 5.071 111,722 -0.06(-1.26%)
Jun 24, 2009 5.123 5.140 5.114 5.136 16,528 +0.04(+0.76%)
Jun 23, 2009 5.131 5.140 5.092 5.097 89,695 -0.01(-0.25%)
Jun 22, 2009 5.153 5.192 5.077 5.110 46,640 -0.05(-1.01%)
Jun 19, 2009 5.187 5.187 5.071 5.161 51,693 +0.03(+0.59%)
Jun 18, 2009 5.014 5.144 5.006 5.131 60,051 +0.10(+2.07%)
Jun 17, 2009 4.932 5.027 4.897 5.027 68,088 +0.13(+2.56%)
Jun 16, 2009 4.941 4.958 4.854 4.902 70,240 +0.00(+0.00%)
Jun 15, 2009 5.062 5.062 4.880 4.902 65,559 -0.12(-2.33%)
Jun 12, 2009 5.131 5.131 4.949 5.019 132,872 -0.12(-2.36%)
Jun 11, 2009 5.218 5.304 5.140 5.140 79,199 -0.09(-1.66%)
Jun 10, 2009 5.296 5.326 5.179 5.226 85,212 -0.00(-0.08%)
Jun 09, 2009 5.265 5.317 5.226 5.231 44,382 -0.01(-0.10%)
Jun 08, 2009 5.304 5.317 5.226 5.236 28,371 -0.05(-0.89%)
Jun 05, 2009 5.499 5.499 5.283 5.283 72,536 -0.05(-0.97%)
Jun 04, 2009 5.187 5.391 5.152 5.335 85,071 +0.16(+3.10%)
Jun 03, 2009 5.101 5.174 5.032 5.174 86,145 +0.07(+1.44%)
Jun 02, 2009 5.010 5.101 5.006 5.101 184,937 +0.13(+2.52%)
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.