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 )

12.17 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 5.105 5.105 5.027 5.092 35,680 -0.01(-0.17%)
May 28, 2009 5.139 5.161 5.079 5.101 42,546 -0.03(-0.59%)
May 27, 2009 5.109 5.187 5.101 5.131 42,195 -0.03(-0.67%)
May 26, 2009 5.144 5.196 5.101 5.165 35,581 +0.02(+0.42%)
May 22, 2009 5.191 5.191 5.088 5.144 40,528 -0.00(-0.08%)
May 21, 2009 5.109 5.191 5.109 5.148 42,981 +0.01(+0.17%)
May 20, 2009 5.152 5.157 5.096 5.140 24,038 -0.00(-0.08%)
May 19, 2009 5.105 5.144 5.053 5.144 107,076 +0.07(+1.37%)
May 18, 2009 5.088 5.092 5.001 5.075 59,947 +0.03(+0.51%)
May 15, 2009 5.066 5.088 5.049 5.049 27,696 +0.02(+0.43%)
May 14, 2009 5.079 5.105 4.949 5.027 115,864 -0.05(-1.02%)
May 13, 2009 5.014 5.079 4.992 5.079 55,429 +0.04(+0.86%)
May 12, 2009 4.984 5.040 4.984 5.036 24,481 +0.03(+0.61%)
May 11, 2009 4.997 5.005 4.927 5.005 32,347 +0.05(+0.96%)
May 08, 2009 4.992 5.018 4.945 4.958 44,863 +0.03(+0.53%)
May 07, 2009 4.984 4.984 4.910 4.932 72,751 +0.02(+0.35%)
May 06, 2009 4.914 4.953 4.914 4.914 15,330 +0.00(+0.00%)
May 05, 2009 4.880 4.914 4.880 4.914 28,142 +0.05(+0.98%)
May 04, 2009 4.906 4.906 4.858 4.867 60,656 +0.00(+0.00%)
May 01, 2009 4.932 4.932 4.862 4.867 46,015 -0.05(-0.95%)
Apr 30, 2009 4.936 4.936 4.862 4.913 74,356 -0.00(-0.02%)
Apr 29, 2009 4.932 4.936 4.897 4.914 88,597 -0.03(-0.61%)
Apr 28, 2009 4.949 4.958 4.940 4.945 37,186 +0.01(+0.26%)
Apr 27, 2009 4.919 4.962 4.854 4.932 67,804 -0.03(-0.70%)
Apr 24, 2009 4.893 4.966 4.893 4.966 44,911 +0.08(+1.59%)
Apr 23, 2009 4.806 4.893 4.806 4.888 80,904 +0.08(+1.62%)
Apr 22, 2009 4.845 4.849 4.771 4.810 66,892 -0.02(-0.36%)
Apr 21, 2009 4.828 4.875 4.784 4.828 64,460 +0.03(+0.54%)
Apr 20, 2009 4.767 4.823 4.767 4.802 29,680 -0.01(-0.18%)
Apr 17, 2009 4.728 4.810 4.728 4.810 24,275 +0.07(+1.55%)
Apr 16, 2009 4.672 4.745 4.672 4.737 40,320 +0.07(+1.48%)
Apr 15, 2009 4.611 4.672 4.611 4.668 99,660 -0.03(-0.65%)
Apr 14, 2009 4.698 4.698 4.655 4.698 21,231 -0.02(-0.46%)
Apr 13, 2009 4.642 4.719 4.616 4.719 81,844 +0.04(+0.83%)
Apr 09, 2009 4.707 4.715 4.677 4.681 31,257 +0.00(+0.09%)
Apr 08, 2009 4.719 4.719 4.659 4.676 30,488 -0.03(-0.55%)
Apr 07, 2009 4.655 4.711 4.655 4.702 73,920 +0.00(+0.00%)
Apr 06, 2009 4.707 4.707 4.650 4.702 48,720 -0.00(-0.09%)
Apr 03, 2009 4.707 4.707 4.642 4.707 32,909 +0.00(+0.09%)
Apr 02, 2009 4.702 4.702 4.637 4.702 93,332 +0.13(+2.74%)
Apr 01, 2009 4.676 4.689 4.546 4.577 69,277 -0.08(-1.67%)
Mar 31, 2009 4.663 4.674 4.637 4.655 24,155 +0.02(+0.47%)
Mar 30, 2009 4.655 4.655 4.633 4.633 38,810 -0.03(-0.56%)
Mar 26, 2009 4.663 4.663 4.644 4.659 31,444 -0.02(-0.46%)
Mar 25, 2009 4.681 4.681 4.620 4.681 83,832 +0.01(+0.23%)
Mar 24, 2009 4.655 4.685 4.598 4.670 76,262 +0.05(+0.99%)
Mar 23, 2009 4.659 4.689 4.611 4.624 45,062 +0.01(+0.28%)
Mar 20, 2009 4.655 4.694 4.611 4.611 21,585 -0.02(-0.37%)
Mar 19, 2009 4.611 4.655 4.588 4.629 33,722 +0.01(+0.26%)
Mar 18, 2009 4.624 4.624 4.564 4.616 65,303 -0.00(-0.08%)
Mar 17, 2009 4.633 4.681 4.551 4.620 45,136 -0.06(-1.30%)
Mar 16, 2009 4.655 4.685 4.655 4.681 42,955 +0.03(+0.56%)
Mar 13, 2009 4.633 4.689 4.633 4.655 0 -0.01(-0.28%)
Mar 12, 2009 4.711 4.711 4.532 4.668 89,378 -0.03(-0.74%)
Mar 11, 2009 4.719 4.724 4.681 4.702 53,977 +0.03(+0.65%)
Mar 10, 2009 4.655 4.737 4.655 4.672 128,749 +0.04(+0.84%)
Mar 09, 2009 4.676 4.676 4.546 4.633 118,208 -0.06(-1.20%)
Mar 06, 2009 4.672 4.732 4.594 4.689 0 +0.07(+1.59%)
Mar 05, 2009 4.546 4.732 4.533 4.616 60,878 +0.04(+0.77%)
Mar 04, 2009 4.551 4.668 4.425 4.580 80,952 +0.19(+4.22%)
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.