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 )

11.90 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2003 6.007 6.051 5.995 6.025 41,536 +0.02(+0.36%)
Sep 29, 2003 6.003 6.003 5.986 6.003 24,828 -0.01(-0.14%)
Sep 26, 2003 5.973 5.999 5.960 6.012 40,607 +0.03(+0.50%)
Sep 25, 2003 5.947 5.982 5.938 5.982 61,492 +0.05(+0.87%)
Sep 24, 2003 5.951 5.951 5.930 5.930 16,707 -0.01(-0.14%)
Sep 23, 2003 5.917 5.938 5.917 5.938 34,342 +0.02(+0.36%)
Sep 22, 2003 5.930 5.938 5.917 5.917 22,276 -0.03(-0.58%)
Sep 19, 2003 5.947 5.947 5.917 5.951 35,734 +0.00(+0.07%)
Sep 18, 2003 5.947 5.947 5.947 5.947 0 +0.01(+0.15%)
Sep 17, 2003 5.947 5.947 5.917 5.938 31,790 +0.01(+0.22%)
Sep 16, 2003 5.943 5.943 5.917 5.926 14,154 -0.02(-0.29%)
Sep 15, 2003 5.943 5.943 5.926 5.943 6,265 +0.01(+0.22%)
Sep 12, 2003 5.951 5.960 5.917 5.930 73,326 -0.02(-0.36%)
Sep 11, 2003 5.982 5.986 5.930 5.951 26,453 -0.04(-0.65%)
Sep 10, 2003 6.020 6.025 5.947 5.990 49,657 +0.00(+0.00%)
Sep 09, 2003 6.025 6.025 5.990 5.990 17,171 -0.03(-0.50%)
Sep 08, 2003 6.012 6.020 5.973 6.020 66,597 +0.03(+0.43%)
Sep 05, 2003 5.964 5.999 5.964 5.995 64,508 +0.05(+0.87%)
Sep 04, 2003 5.857 5.947 5.844 5.943 132,033 +0.11(+1.85%)
Sep 03, 2003 5.861 5.891 5.835 5.835 40,839 -0.02(-0.37%)
Sep 02, 2003 5.870 5.874 5.831 5.857 31,094 +0.00(+0.07%)
Aug 29, 2003 5.861 5.878 5.852 5.852 13,226 +0.00(+0.00%)
Aug 28, 2003 5.857 5.870 5.826 5.852 35,038 -0.00(-0.07%)
Aug 27, 2003 5.818 5.865 5.792 5.857 64,972 +0.04(+0.67%)
Aug 26, 2003 5.852 5.852 5.788 5.818 60,795 -0.03(-0.44%)
Aug 25, 2003 5.861 5.861 5.844 5.844 10,442 -0.00(-0.07%)
Aug 22, 2003 5.861 5.865 5.848 5.848 13,922 -0.02(-0.29%)
Aug 21, 2003 5.891 5.895 5.865 5.865 19,955 +0.00(+0.07%)
Aug 20, 2003 5.861 5.882 5.857 5.861 51,746 +0.02(+0.37%)
Aug 19, 2003 5.818 5.857 5.818 5.839 39,911 +0.01(+0.22%)
Aug 18, 2003 5.865 5.891 5.796 5.826 121,591 -0.03(-0.44%)
Aug 15, 2003 5.796 5.852 5.788 5.852 30,165 +0.07(+1.27%)
Aug 14, 2003 5.831 5.835 5.779 5.779 76,342 -0.04(-0.74%)
Aug 13, 2003 5.964 5.964 5.805 5.822 87,249 -0.13(-2.24%)
Aug 12, 2003 5.999 6.025 5.956 5.956 43,392 -0.07(-1.14%)
Aug 11, 2003 6.012 6.033 5.995 6.025 43,624 +0.00(+0.00%)
Aug 08, 2003 6.038 6.038 5.977 6.025 53,138 -0.01(-0.21%)
Aug 07, 2003 5.990 6.051 5.990 6.038 52,210 +0.07(+1.16%)
Aug 06, 2003 5.882 6.003 5.882 5.969 94,906 +0.10(+1.69%)
Aug 05, 2003 5.874 5.908 5.861 5.870 71,934 +0.01(+0.15%)
Aug 04, 2003 5.870 5.870 5.788 5.861 62,420 -0.02(-0.37%)
Aug 01, 2003 5.904 5.926 5.882 5.882 31,558 -0.00(-0.07%)
Jul 31, 2003 5.982 6.003 5.844 5.887 108,133 -0.07(-1.23%)
Jul 30, 2003 6.003 6.003 5.934 5.960 77,735 -0.02(-0.36%)
Jul 29, 2003 6.012 6.033 5.951 5.982 63,116 -0.05(-0.86%)
Jul 28, 2003 6.180 6.180 5.999 6.033 149,437 -0.16(-2.64%)
Jul 25, 2003 6.193 6.201 6.176 6.197 50,121 +0.00(+0.07%)
Jul 24, 2003 6.158 6.193 6.124 6.193 74,718 +0.00(+0.07%)
Jul 23, 2003 6.132 6.188 6.132 6.188 90,729 +0.05(+0.77%)
Jul 22, 2003 6.150 6.158 6.102 6.141 45,016 +0.03(+0.49%)
Jul 21, 2003 6.193 6.197 6.111 6.111 42,464 -0.08(-1.25%)
Jul 18, 2003 6.206 6.206 6.163 6.188 20,884 -0.01(-0.14%)
Jul 17, 2003 6.244 6.270 6.163 6.197 40,375 -0.01(-0.21%)
Jul 16, 2003 6.309 6.309 6.197 6.210 47,105 -0.10(-1.57%)
Jul 15, 2003 6.357 6.357 6.300 6.309 84,696 -0.03(-0.41%)
Jul 14, 2003 6.395 6.395 6.335 6.335 67,989 -0.06(-0.94%)
Jul 11, 2003 6.378 6.400 6.322 6.395 23,668 +0.02(+0.27%)
Jul 10, 2003 6.387 6.395 6.357 6.378 38,983 +0.02(+0.34%)
Jul 09, 2003 6.357 6.378 6.344 6.357 29,933 +0.00(+0.07%)
Jul 08, 2003 6.335 6.365 6.313 6.352 69,613 +0.04(+0.68%)
Jul 07, 2003 6.382 6.382 6.309 6.309 55,690 -0.04(-0.68%)
Jul 03, 2003 6.400 6.400 6.348 6.352 43,160 -0.00(-0.07%)
Jul 02, 2003 6.335 6.365 6.335 6.357 81,679 +0.05(+0.75%)
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.