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 )

11.87 +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2004 6.083 6.109 6.083 6.101 30,948 +0.03(+0.50%)
Jul 29, 2004 6.079 6.101 6.070 6.070 29,793 -0.01(-0.14%)
Jul 28, 2004 6.088 6.096 6.062 6.079 63,051 -0.00(-0.07%)
Jul 27, 2004 6.088 6.105 6.062 6.083 46,422 +0.00(+0.00%)
Jul 26, 2004 6.122 6.127 6.083 6.083 86,378 -0.03(-0.57%)
Jul 23, 2004 6.075 6.118 6.075 6.118 15,936 +0.02(+0.36%)
Jul 22, 2004 6.062 6.096 6.062 6.096 33,257 +0.00(+0.07%)
Jul 21, 2004 6.105 6.109 6.062 6.092 77,139 -0.03(-0.57%)
Jul 20, 2004 6.140 6.144 6.101 6.127 40,648 -0.01(-0.14%)
Jul 19, 2004 6.157 6.157 6.135 6.135 43,189 -0.00(-0.07%)
Jul 16, 2004 6.118 6.140 6.114 6.140 46,884 -0.01(-0.21%)
Jul 15, 2004 6.131 6.153 6.127 6.153 50,810 +0.02(+0.35%)
Jul 14, 2004 6.140 6.144 6.131 6.131 56,815 -0.01(-0.21%)
Jul 13, 2004 6.127 6.148 6.127 6.144 21,248 +0.00(+0.00%)
Jul 12, 2004 6.122 6.148 6.122 6.144 57,970 +0.00(+0.07%)
Jul 09, 2004 6.148 6.157 6.122 6.140 31,179 -0.00(-0.07%)
Jul 08, 2004 6.135 6.148 6.109 6.144 47,577 +0.03(+0.42%)
Jul 07, 2004 6.044 6.118 6.040 6.118 76,677 +0.09(+1.51%)
Jul 06, 2004 6.027 6.062 6.010 6.027 63,051 +0.01(+0.14%)
Jul 02, 2004 5.979 6.057 5.979 6.018 48,270 +0.06(+1.02%)
Jul 01, 2004 5.953 5.966 5.940 5.958 34,874 +0.03(+0.58%)
Jun 30, 2004 5.932 5.949 5.906 5.923 26,098 +0.01(+0.15%)
Jun 29, 2004 5.923 5.953 5.915 5.915 26,098 -0.03(-0.44%)
Jun 28, 2004 5.949 5.958 5.919 5.940 74,368 +0.00(+0.07%)
Jun 25, 2004 5.945 5.945 5.923 5.936 23,557 +0.00(+0.00%)
Jun 24, 2004 5.966 5.966 5.928 5.936 32,103 -0.00(-0.07%)
Jun 23, 2004 5.953 5.958 5.936 5.940 27,252 -0.00(-0.07%)
Jun 22, 2004 5.953 5.962 5.936 5.945 59,587 -0.02(-0.36%)
Jun 21, 2004 5.940 5.966 5.940 5.966 32,103 +0.03(+0.44%)
Jun 18, 2004 5.949 5.953 5.923 5.940 43,881 +0.02(+0.37%)
Jun 17, 2004 5.958 5.958 5.919 5.919 14,088 -0.02(-0.29%)
Jun 16, 2004 5.958 5.966 5.932 5.936 30,486 +0.00(+0.00%)
Jun 15, 2004 5.962 5.962 5.915 5.936 48,962 +0.02(+0.29%)
Jun 14, 2004 5.902 5.932 5.902 5.919 32,564 -0.06(-1.01%)
Jun 10, 2004 5.979 5.984 5.975 5.979 23,095 +0.00(+0.07%)
Jun 09, 2004 5.945 5.979 5.932 5.975 69,287 +0.03(+0.44%)
Jun 08, 2004 5.945 5.979 5.936 5.949 78,525 -0.02(-0.29%)
Jun 07, 2004 5.966 5.971 5.936 5.966 33,950 +0.01(+0.22%)
Jun 04, 2004 5.958 5.966 5.932 5.953 27,252 +0.00(+0.07%)
Jun 03, 2004 5.966 5.966 5.932 5.949 35,336 +0.00(+0.00%)
Jun 02, 2004 5.971 5.975 5.923 5.949 72,751 -0.02(-0.29%)
Jun 01, 2004 5.975 5.975 5.919 5.966 64,668 -0.01(-0.14%)
May 28, 2004 5.971 5.975 5.945 5.975 37,646 +0.01(+0.15%)
May 27, 2004 5.958 5.966 5.940 5.966 20,324 +0.01(+0.15%)
May 26, 2004 5.876 5.971 5.871 5.958 102,776 +0.07(+1.18%)
May 25, 2004 5.910 5.910 5.854 5.889 97,233 +0.02(+0.29%)
May 24, 2004 5.889 5.902 5.850 5.871 49,886 +0.03(+0.44%)
May 21, 2004 5.802 5.854 5.780 5.845 42,958 +0.04(+0.75%)
May 20, 2004 5.763 5.824 5.750 5.802 124,716 +0.04(+0.75%)
May 19, 2004 5.707 5.759 5.689 5.759 104,854 +0.07(+1.22%)
May 18, 2004 5.698 5.724 5.663 5.689 95,616 -0.03(-0.61%)
May 17, 2004 5.811 5.811 5.724 5.724 79,680 -0.07(-1.27%)
May 14, 2004 5.698 5.798 5.698 5.798 61,896 +0.10(+1.75%)
May 13, 2004 5.720 5.728 5.694 5.698 49,886 -0.03(-0.60%)
May 12, 2004 5.659 5.746 5.659 5.733 84,992 +0.00(+0.08%)
May 11, 2004 5.694 5.802 5.676 5.728 279,920 +0.05(+0.92%)
May 10, 2004 5.659 5.694 5.659 5.676 84,299 -0.03(-0.46%)
May 07, 2004 5.750 5.750 5.668 5.702 133,724 -0.06(-1.05%)
May 06, 2004 5.837 5.837 5.759 5.763 88,456 -0.05(-0.89%)
May 05, 2004 5.845 5.863 5.815 5.815 114,092 -0.04(-0.67%)
May 04, 2004 5.850 5.858 5.806 5.854 150,122 +0.05(+0.82%)
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.