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 )

12.12 +0.12 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2015 9.695 9.695 9.626 9.664 76,023 -0.01(-0.13%)
Apr 29, 2015 9.676 9.700 9.664 9.676 35,926 -0.06(-0.64%)
Apr 28, 2015 9.701 9.738 9.701 9.738 23,169 +0.00(+0.00%)
Apr 27, 2015 9.732 9.757 9.732 9.738 20,641 +0.01(+0.13%)
Apr 24, 2015 9.738 9.738 9.719 9.726 18,327 -0.03(-0.27%)
Apr 23, 2015 9.726 9.769 9.719 9.752 32,765 +0.03(+0.34%)
Apr 22, 2015 9.726 9.757 9.719 9.719 37,477 -0.03(-0.34%)
Apr 21, 2015 9.794 9.794 9.714 9.753 106,792 -0.03(-0.36%)
Apr 20, 2015 9.775 9.806 9.769 9.788 26,472 +0.02(+0.19%)
Apr 17, 2015 9.769 9.788 9.769 9.769 18,173 -0.02(-0.19%)
Apr 16, 2015 9.794 9.819 9.781 9.788 23,952 -0.02(-0.25%)
Apr 15, 2015 9.831 9.837 9.788 9.812 48,298 -0.02(-0.25%)
Apr 14, 2015 9.794 9.843 9.794 9.837 25,534 +0.04(+0.44%)
Apr 13, 2015 9.794 9.819 9.781 9.794 22,937 -0.00(-0.02%)
Apr 10, 2015 9.765 9.820 9.765 9.796 17,271 +0.02(+0.19%)
Apr 09, 2015 9.796 9.796 9.765 9.777 25,737 -0.02(-0.19%)
Apr 08, 2015 9.808 9.833 9.796 9.796 28,707 -0.03(-0.28%)
Apr 07, 2015 9.802 9.833 9.802 9.823 21,148 +0.01(+0.11%)
Apr 06, 2015 9.808 9.839 9.789 9.812 52,862 +0.02(+0.23%)
Apr 02, 2015 9.783 9.789 9.789 9.789 47,366 -0.05(-0.50%)
Apr 01, 2015 9.845 9.863 9.837 9.839 39,984 +0.01(+0.06%)
Mar 31, 2015 9.752 9.833 9.752 9.833 51,088 +0.05(+0.50%)
Mar 30, 2015 9.771 9.796 9.746 9.783 40,441 -0.01(-0.06%)
Mar 27, 2015 9.740 9.814 9.740 9.789 48,212 +0.04(+0.38%)
Mar 26, 2015 9.728 9.765 9.709 9.752 38,986 -0.01(-0.06%)
Mar 25, 2015 9.752 9.783 9.733 9.759 41,137 -0.02(-0.25%)
Mar 24, 2015 9.734 9.783 9.701 9.783 74,254 +0.04(+0.44%)
Mar 23, 2015 9.734 9.746 9.722 9.740 35,161 +0.04(+0.38%)
Mar 20, 2015 9.648 9.715 9.629 9.703 24,411 +0.09(+0.90%)
Mar 19, 2015 9.691 9.691 9.598 9.617 48,580 -0.07(-0.70%)
Mar 18, 2015 9.549 9.685 9.549 9.685 53,279 +0.13(+1.35%)
Mar 17, 2015 9.568 9.617 9.555 9.555 52,569 -0.04(-0.39%)
Mar 16, 2015 9.672 9.682 9.580 9.592 56,013 -0.09(-0.95%)
Mar 13, 2015 9.666 9.685 9.654 9.685 45,657 +0.02(+0.19%)
Mar 12, 2015 9.703 9.711 9.660 9.666 42,998 -0.03(-0.32%)
Mar 11, 2015 9.722 9.734 9.697 9.697 46,859 -0.03(-0.27%)
Mar 10, 2015 9.711 9.754 9.705 9.723 16,147 +0.01(+0.06%)
Mar 09, 2015 9.760 9.760 9.711 9.717 25,068 -0.02(-0.25%)
Mar 06, 2015 9.834 9.834 9.717 9.742 63,996 -0.15(-1.49%)
Mar 05, 2015 9.840 9.889 9.840 9.889 37,380 +0.02(+0.25%)
Mar 04, 2015 9.865 9.825 9.840 9.865 19,410 +0.04(+0.40%)
Mar 03, 2015 9.852 9.865 9.834 9.825 50,447 -0.03(-0.27%)
Mar 02, 2015 9.926 9.926 9.852 9.852 34,777 -0.04(-0.43%)
Feb 27, 2015 9.865 9.914 9.865 9.895 43,012 +0.03(+0.31%)
Feb 26, 2015 9.871 9.889 9.840 9.865 60,609 -0.04(-0.37%)
Feb 25, 2015 9.834 9.920 9.828 9.901 76,069 +0.09(+0.88%)
Feb 24, 2015 9.803 9.822 9.779 9.816 27,947 -0.01(-0.06%)
Feb 23, 2015 9.797 9.834 9.797 9.822 33,778 +0.04(+0.44%)
Feb 20, 2015 9.730 9.797 9.730 9.779 56,796 +0.08(+0.82%)
Feb 19, 2015 9.662 9.742 9.662 9.699 75,154 +0.04(+0.47%)
Feb 18, 2015 9.515 9.668 9.515 9.654 176,100 +0.13(+1.38%)
Feb 17, 2015 9.785 9.795 9.515 9.522 296,416 -0.27(-2.74%)
Feb 13, 2015 9.926 9.791 9.791 9.791 165,289 -0.12(-1.18%)
Feb 12, 2015 10.000 10.000 9.901 9.908 72,461 -0.09(-0.92%)
Feb 11, 2015 10.07 10.07 10.000 10.000 45,552 -0.06(-0.57%)
Feb 10, 2015 10.08 10.09 10.05 10.06 64,667 -0.05(-0.48%)
Feb 09, 2015 10.11 10.14 10.06 10.11 66,960 +0.01(+0.10%)
Feb 06, 2015 10.15 10.17 10.09 10.10 119,585 -0.09(-0.91%)
Feb 05, 2015 10.17 10.19 10.17 10.19 26,647 +0.00(+0.03%)
Feb 04, 2015 10.19 10.20 10.14 10.18 28,982 -0.03(-0.30%)
Feb 03, 2015 10.22 10.26 10.17 10.22 60,543 -0.02(-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.