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 (%)
Jul 31, 2007 7.231 7.253 7.184 7.205 42,724 +0.01(+0.18%)
Jul 30, 2007 7.166 7.214 7.145 7.192 48,497 +0.03(+0.42%)
Jul 27, 2007 7.088 7.162 7.023 7.162 50,114 +0.13(+1.78%)
Jul 26, 2007 7.153 7.166 6.928 7.036 163,044 -0.14(-1.93%)
Jul 25, 2007 7.149 7.188 7.149 7.175 36,488 +0.02(+0.30%)
Jul 24, 2007 7.240 7.240 7.149 7.153 60,737 -0.06(-0.84%)
Jul 23, 2007 7.197 7.253 7.184 7.214 51,038 +0.02(+0.30%)
Jul 20, 2007 7.210 7.218 7.192 7.192 10,161 +0.00(+0.00%)
Jul 19, 2007 7.175 7.249 7.175 7.192 64,894 -0.03(-0.36%)
Jul 18, 2007 7.253 7.266 7.214 7.218 34,872 -0.04(-0.60%)
Jul 17, 2007 7.262 7.262 7.227 7.262 48,959 +0.02(+0.24%)
Jul 16, 2007 7.205 7.249 7.201 7.244 33,255 +0.03(+0.36%)
Jul 13, 2007 7.244 7.270 7.205 7.218 71,822 -0.04(-0.60%)
Jul 12, 2007 7.309 7.309 7.257 7.262 60,275 -0.06(-0.83%)
Jul 11, 2007 7.296 7.335 7.296 7.322 76,441 +0.01(+0.18%)
Jul 10, 2007 7.283 7.335 7.279 7.309 45,495 +0.04(+0.54%)
Jul 09, 2007 7.240 7.270 7.231 7.270 46,419 +0.03(+0.48%)
Jul 06, 2007 7.244 7.270 7.236 7.236 61,430 -0.03(-0.36%)
Jul 05, 2007 7.327 7.331 7.262 7.262 42,955 -0.07(-0.95%)
Jul 03, 2007 7.327 7.378 7.301 7.331 60,044 +0.01(+0.18%)
Jul 02, 2007 7.275 7.335 7.275 7.318 103,461 +0.03(+0.42%)
Jun 29, 2007 7.214 7.296 7.214 7.288 73,901 +0.09(+1.20%)
Jun 28, 2007 7.188 7.231 7.188 7.201 29,329 +0.01(+0.12%)
Jun 27, 2007 7.166 7.205 7.162 7.192 98,611 +0.01(+0.18%)
Jun 26, 2007 7.175 7.197 7.162 7.179 44,571 +0.01(+0.18%)
Jun 25, 2007 7.153 7.210 7.149 7.166 81,060 +0.01(+0.12%)
Jun 22, 2007 7.179 7.214 7.145 7.158 41,107 -0.01(-0.18%)
Jun 21, 2007 7.097 7.210 7.097 7.171 269,739 +0.09(+1.22%)
Jun 20, 2007 7.149 7.162 7.080 7.084 109,004 -0.08(-1.15%)
Jun 19, 2007 7.171 7.205 7.114 7.166 137,871 +0.00(+0.00%)
Jun 18, 2007 7.218 7.244 7.145 7.166 115,932 -0.04(-0.54%)
Jun 15, 2007 7.197 7.210 7.149 7.205 65,587 +0.04(+0.60%)
Jun 14, 2007 7.231 7.231 7.101 7.162 71,822 +0.07(+1.04%)
Jun 13, 2007 7.101 7.127 6.971 7.088 173,436 +0.03(+0.43%)
Jun 12, 2007 7.045 7.179 6.993 7.058 199,533 -0.07(-1.03%)
Jun 11, 2007 7.179 7.192 7.071 7.132 89,605 -0.03(-0.36%)
Jun 08, 2007 7.253 7.279 7.028 7.158 200,688 -0.10(-1.31%)
Jun 07, 2007 7.331 7.357 7.127 7.253 171,358 -0.08(-1.12%)
Jun 06, 2007 7.318 7.335 7.240 7.335 95,609 +0.05(+0.65%)
Jun 05, 2007 7.275 7.340 7.257 7.288 140,874 +0.05(+0.66%)
Jun 04, 2007 7.166 7.270 7.166 7.240 271,356 +0.09(+1.27%)
Jun 01, 2007 7.071 7.171 7.054 7.149 307,844 -0.03(-0.42%)
May 31, 2007 7.240 7.249 7.002 7.179 396,988 -0.07(-1.02%)
May 30, 2007 7.236 7.270 7.192 7.253 157,501 +0.01(+0.12%)
May 29, 2007 7.322 7.335 7.188 7.244 260,732 -0.09(-1.24%)
May 25, 2007 7.552 7.491 7.301 7.335 251,726 +0.00(+0.00%)
May 24, 2007 7.573 7.469 7.175 7.335 909,215 -0.11(-1.51%)
May 23, 2007 7.989 7.989 7.426 7.448 1,068,103 -0.58(-7.23%)
May 22, 2007 8.193 8.210 8.028 8.028 165,584 -0.18(-2.16%)
May 21, 2007 8.214 8.232 8.188 8.206 75,286 -0.01(-0.11%)
May 18, 2007 8.232 8.240 8.210 8.214 37,874 -0.01(-0.08%)
May 17, 2007 8.258 8.279 8.219 8.221 71,360 -0.03(-0.39%)
May 16, 2007 8.236 8.301 8.219 8.253 34,179 +0.00(+0.05%)
May 15, 2007 8.236 8.258 8.236 8.249 13,856 -0.00(-0.05%)
May 14, 2007 8.275 8.292 8.227 8.253 21,246 -0.02(-0.21%)
May 11, 2007 8.227 8.301 8.219 8.271 51,038 -0.03(-0.37%)
May 10, 2007 8.305 8.314 8.262 8.301 25,172 -0.01(-0.10%)
May 09, 2007 8.296 8.309 8.271 8.309 22,170 +0.01(+0.16%)
May 08, 2007 8.288 8.296 8.283 8.296 10,161 +0.03(+0.37%)
May 07, 2007 8.245 8.283 8.240 8.266 15,473 -0.02(-0.26%)
May 04, 2007 8.240 8.288 8.240 8.288 17,320 +0.01(+0.10%)
May 03, 2007 8.314 8.314 8.232 8.279 29,560 +0.02(+0.21%)
May 02, 2007 8.253 8.266 8.232 8.262 28,174 +0.01(+0.16%)
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.