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 )

12.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 28, 2010 6.308 6.352 6.285 6.308 64,710 +0.00(+0.00%)
May 27, 2010 6.276 6.361 6.209 6.308 113,903 +0.04(+0.71%)
May 26, 2010 6.290 6.290 6.236 6.263 37,903 +0.04(+0.57%)
May 25, 2010 6.196 6.290 6.156 6.227 88,134 -0.01(-0.14%)
May 24, 2010 6.151 6.236 6.151 6.236 82,427 +0.07(+1.16%)
May 21, 2010 6.085 6.223 6.004 6.165 132,382 +0.03(+0.44%)
May 20, 2010 6.183 6.194 6.053 6.138 71,456 -0.11(-1.78%)
May 19, 2010 6.267 6.281 6.223 6.250 111,686 -0.04(-0.57%)
May 18, 2010 6.250 6.296 6.250 6.285 51,235 +0.06(+1.00%)
May 17, 2010 6.267 6.276 6.214 6.223 76,448 -0.07(-1.06%)
May 14, 2010 6.290 6.321 6.250 6.290 32,292 -0.01(-0.14%)
May 13, 2010 6.312 6.320 6.294 6.299 17,889 -0.01(-0.14%)
May 12, 2010 6.334 6.334 6.285 6.308 98,251 -0.00(-0.04%)
May 11, 2010 6.313 6.315 6.297 6.310 62,497 +0.00(+0.07%)
May 10, 2010 6.261 6.311 6.257 6.306 90,992 +0.06(+0.99%)
May 07, 2010 6.337 6.337 6.151 6.244 93,603 +0.02(+0.36%)
May 06, 2010 6.328 6.337 6.159 6.222 80,348 -0.11(-1.75%)
May 05, 2010 6.355 6.355 6.328 6.332 39,829 -0.05(-0.76%)
May 04, 2010 6.377 6.430 6.337 6.381 66,278 +0.03(+0.49%)
May 03, 2010 6.341 6.399 6.306 6.350 74,234 +0.04(+0.64%)
Apr 30, 2010 6.317 6.323 6.292 6.310 10,041 +0.01(+0.13%)
Apr 29, 2010 6.319 6.341 6.266 6.301 38,354 -0.03(-0.42%)
Apr 28, 2010 6.324 6.363 6.301 6.328 62,542 +0.01(+0.14%)
Apr 27, 2010 6.257 6.332 6.239 6.319 95,028 +0.08(+1.35%)
Apr 26, 2010 6.195 6.257 6.195 6.235 25,610 +0.03(+0.43%)
Apr 23, 2010 6.155 6.213 6.155 6.208 23,851 +0.04(+0.72%)
Apr 22, 2010 6.164 6.164 6.128 6.164 45,980 +0.00(+0.07%)
Apr 21, 2010 6.133 6.186 6.102 6.159 103,072 +0.03(+0.51%)
Apr 20, 2010 6.115 6.155 6.102 6.128 66,567 +0.03(+0.44%)
Apr 19, 2010 6.182 6.226 6.057 6.102 286,608 -0.06(-1.01%)
Apr 16, 2010 6.239 6.253 6.164 6.164 93,910 -0.08(-1.28%)
Apr 15, 2010 6.275 6.288 6.239 6.244 51,749 -0.05(-0.78%)
Apr 14, 2010 6.266 6.306 6.261 6.292 26,091 +0.00(+0.07%)
Apr 13, 2010 6.275 6.288 6.253 6.288 52,416 +0.03(+0.45%)
Apr 12, 2010 6.268 6.268 6.242 6.260 58,037 +0.02(+0.28%)
Apr 09, 2010 6.251 6.273 6.233 6.242 11,439 -0.02(-0.35%)
Apr 08, 2010 6.246 6.268 6.242 6.264 40,853 -0.00(-0.06%)
Apr 07, 2010 6.291 6.291 6.251 6.268 37,686 +0.03(+0.42%)
Apr 06, 2010 6.224 6.268 6.220 6.242 53,985 -0.00(-0.07%)
Apr 05, 2010 6.264 6.288 6.222 6.246 78,147 +0.04(+0.57%)
Apr 01, 2010 6.185 6.211 6.211 6.211 33,119 +0.04(+0.64%)
Mar 31, 2010 6.154 6.180 6.127 6.171 59,173 +0.04(+0.72%)
Mar 30, 2010 6.127 6.145 6.101 6.127 22,970 +0.00(+0.00%)
Mar 29, 2010 6.127 6.145 6.097 6.127 30,790 +0.02(+0.29%)
Mar 26, 2010 6.092 6.132 6.088 6.110 41,649 -0.00(-0.07%)
Mar 25, 2010 6.092 6.125 6.079 6.114 44,689 +0.00(+0.07%)
Mar 24, 2010 6.101 6.132 6.066 6.110 68,984 +0.01(+0.14%)
Mar 23, 2010 6.123 6.158 6.088 6.101 68,862 -0.04(-0.72%)
Mar 22, 2010 6.101 6.171 6.101 6.145 98,078 +0.00(+0.00%)
Mar 19, 2010 6.092 6.145 6.092 6.145 34,496 +0.04(+0.58%)
Mar 18, 2010 6.083 6.136 6.075 6.110 52,733 +0.04(+0.65%)
Mar 17, 2010 6.044 6.092 6.044 6.070 75,819 -0.00(-0.01%)
Mar 16, 2010 6.048 6.088 6.035 6.071 84,344 +0.01(+0.16%)
Mar 15, 2010 6.066 6.070 6.048 6.061 72,571 +0.01(+0.22%)
Mar 12, 2010 6.083 6.083 6.043 6.048 34,635 -0.02(-0.29%)
Mar 11, 2010 6.052 6.083 6.030 6.066 49,135 +0.00(+0.03%)
Mar 10, 2010 6.029 6.064 6.029 6.064 38,172 +0.01(+0.22%)
Mar 09, 2010 6.073 6.073 5.994 6.051 54,910 -0.03(-0.50%)
Mar 08, 2010 6.090 6.112 6.068 6.081 59,950 -0.04(-0.71%)
Mar 05, 2010 6.090 6.134 6.073 6.125 41,449 +0.04(+0.57%)
Mar 04, 2010 6.046 6.134 6.046 6.090 52,361 +0.01(+0.22%)
Mar 03, 2010 6.025 6.077 6.025 6.077 27,082 +0.04(+0.65%)
Mar 02, 2010 5.981 6.046 5.981 6.038 139,332 +0.07(+1.25%)
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.