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 (%)
Oct 29, 2004 6.521 6.547 6.521 6.547 4,619 +0.03(+0.47%)
Oct 28, 2004 6.538 6.538 6.516 6.516 71,134 +0.00(+0.07%)
Oct 27, 2004 6.521 6.551 6.508 6.512 62,358 +0.01(+0.13%)
Oct 26, 2004 6.495 6.547 6.473 6.503 44,805 -0.00(-0.07%)
Oct 25, 2004 6.473 6.512 6.456 6.508 31,872 +0.03(+0.53%)
Oct 22, 2004 6.473 6.473 6.434 6.473 70,672 +0.02(+0.34%)
Oct 21, 2004 6.399 6.473 6.399 6.451 69,287 +0.05(+0.74%)
Oct 20, 2004 6.421 6.421 6.369 6.404 54,044 +0.00(+0.07%)
Oct 19, 2004 6.352 6.425 6.352 6.399 55,198 +0.06(+0.89%)
Oct 18, 2004 6.335 6.356 6.313 6.343 30,717 +0.01(+0.21%)
Oct 15, 2004 6.335 6.339 6.300 6.330 21,709 -0.01(-0.20%)
Oct 14, 2004 6.417 6.434 6.343 6.343 62,358 -0.07(-1.08%)
Oct 13, 2004 6.369 6.412 6.339 6.412 47,808 -0.02(-0.27%)
Oct 12, 2004 6.460 6.460 6.404 6.430 31,872 -0.04(-0.67%)
Oct 11, 2004 6.430 6.495 6.408 6.473 61,203 +0.09(+1.36%)
Oct 08, 2004 6.309 6.386 6.309 6.386 36,953 +0.09(+1.37%)
Oct 07, 2004 6.287 6.326 6.287 6.300 48,039 +0.01(+0.14%)
Oct 06, 2004 6.257 6.309 6.257 6.291 42,958 +0.01(+0.21%)
Oct 05, 2004 6.257 6.278 6.248 6.278 25,405 +0.03(+0.48%)
Oct 04, 2004 6.270 6.270 6.248 6.248 35,105 -0.03(-0.48%)
Oct 01, 2004 6.317 6.322 6.278 6.278 42,496 -0.03(-0.48%)
Sep 30, 2004 6.322 6.335 6.270 6.309 37,415 +0.00(+0.00%)
Sep 29, 2004 6.330 6.343 6.309 6.309 29,793 -0.04(-0.68%)
Sep 28, 2004 6.330 6.356 6.313 6.352 58,432 +0.04(+0.62%)
Sep 27, 2004 6.300 6.335 6.300 6.313 30,024 +0.02(+0.34%)
Sep 24, 2004 6.317 6.317 6.291 6.291 69,518 -0.03(-0.41%)
Sep 23, 2004 6.313 6.343 6.300 6.317 90,304 +0.01(+0.14%)
Sep 22, 2004 6.304 6.309 6.300 6.309 5,542 +0.02(+0.28%)
Sep 21, 2004 6.326 6.330 6.287 6.291 48,039 -0.03(-0.55%)
Sep 20, 2004 6.322 6.335 6.317 6.326 22,864 +0.00(+0.07%)
Sep 17, 2004 6.335 6.335 6.313 6.322 20,555 -0.01(-0.21%)
Sep 16, 2004 6.335 6.339 6.300 6.335 43,419 +0.02(+0.34%)
Sep 15, 2004 6.352 6.352 6.313 6.313 33,488 -0.01(-0.14%)
Sep 14, 2004 6.365 6.369 6.322 6.322 62,589 -0.04(-0.61%)
Sep 13, 2004 6.343 6.365 6.339 6.360 42,727 -0.01(-0.14%)
Sep 10, 2004 6.356 6.378 6.343 6.369 30,486 +0.01(+0.20%)
Sep 09, 2004 6.300 6.365 6.300 6.356 68,132 +0.05(+0.82%)
Sep 08, 2004 6.287 6.304 6.287 6.304 37,184 +0.00(+0.07%)
Sep 07, 2004 6.291 6.313 6.287 6.300 31,179 +0.02(+0.34%)
Sep 03, 2004 6.330 6.330 6.270 6.278 45,498 -0.06(-0.96%)
Sep 02, 2004 6.343 6.343 6.322 6.339 47,346 +0.00(+0.00%)
Sep 01, 2004 6.291 6.339 6.291 6.339 45,960 +0.05(+0.76%)
Aug 31, 2004 6.360 6.360 6.278 6.291 69,287 -0.05(-0.75%)
Aug 30, 2004 6.291 6.339 6.287 6.339 88,225 +0.03(+0.55%)
Aug 27, 2004 6.291 6.304 6.287 6.304 64,437 +0.02(+0.34%)
Aug 26, 2004 6.261 6.283 6.231 6.283 50,348 +0.04(+0.69%)
Aug 25, 2004 6.231 6.248 6.213 6.239 47,808 +0.00(+0.07%)
Aug 24, 2004 6.226 6.235 6.218 6.235 58,201 +0.02(+0.28%)
Aug 23, 2004 6.192 6.218 6.183 6.218 68,132 +0.01(+0.21%)
Aug 20, 2004 6.213 6.235 6.205 6.205 26,329 -0.01(-0.21%)
Aug 19, 2004 6.196 6.218 6.196 6.218 47,346 +0.03(+0.42%)
Aug 18, 2004 6.174 6.200 6.174 6.192 125,640 +0.02(+0.35%)
Aug 17, 2004 6.166 6.174 6.144 6.170 59,356 +0.01(+0.14%)
Aug 16, 2004 6.140 6.161 6.131 6.161 71,827 +0.03(+0.42%)
Aug 13, 2004 6.148 6.166 6.131 6.135 39,031 -0.01(-0.14%)
Aug 12, 2004 6.135 6.144 6.109 6.144 33,026 -0.00(-0.07%)
Aug 11, 2004 6.118 6.148 6.114 6.148 81,297 +0.04(+0.64%)
Aug 10, 2004 6.148 6.174 6.109 6.109 107,857 -0.04(-0.63%)
Aug 09, 2004 6.140 6.148 6.127 6.148 44,805 -0.00(-0.07%)
Aug 06, 2004 6.131 6.192 6.131 6.153 156,358 +0.03(+0.50%)
Aug 05, 2004 6.083 6.131 6.083 6.122 46,191 +0.02(+0.28%)
Aug 04, 2004 6.105 6.114 6.096 6.105 35,567 -0.01(-0.14%)
Aug 03, 2004 6.105 6.114 6.105 6.114 54,044 +0.00(+0.07%)
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.