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 (%)
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%)
Mar 02, 2009 4.468 4.520 4.382 4.395 136,976 -0.15(-3.24%)
Feb 27, 2009 4.564 4.564 4.460 4.542 0 -0.03(-0.66%)
Feb 26, 2009 4.655 4.659 4.486 4.572 97,664 +0.04(+0.86%)
Feb 25, 2009 4.416 4.572 4.416 4.533 144,521 +0.07(+1.57%)
Feb 24, 2009 4.092 4.516 4.092 4.463 132,664 +0.38(+9.20%)
Feb 23, 2009 4.161 4.187 4.083 4.087 95,544 -0.07(-1.77%)
Feb 20, 2009 4.330 4.373 4.031 4.161 0 -0.23(-5.13%)
Feb 19, 2009 4.559 4.559 4.386 4.386 20,654 -0.06(-1.36%)
Feb 18, 2009 4.590 4.655 4.447 4.447 61,275 -0.12(-2.65%)
Feb 17, 2009 4.737 4.737 4.568 4.568 20,539 -0.17(-3.56%)
Feb 13, 2009 4.750 4.771 4.737 4.737 40,304 -0.01(-0.27%)
Feb 12, 2009 4.741 4.750 4.728 4.750 159,665 +0.03(+0.73%)
Feb 11, 2009 4.728 4.927 4.711 4.715 45,549 -0.04(-0.91%)
Feb 10, 2009 4.763 4.784 4.741 4.758 40,699 +0.02(+0.37%)
Feb 09, 2009 4.732 4.767 4.698 4.741 79,474 +0.03(+0.55%)
Feb 06, 2009 4.715 4.719 4.642 4.715 0 +0.03(+0.74%)
Feb 05, 2009 4.676 4.689 4.620 4.681 65,132 +0.03(+0.56%)
Feb 04, 2009 4.538 4.663 4.533 4.655 90,454 +0.14(+3.07%)
Feb 03, 2009 4.442 4.525 4.442 4.516 35,096 +0.07(+1.66%)
Feb 02, 2009 4.481 4.481 4.425 4.442 79,862 -0.04(-0.87%)
Jan 30, 2009 4.429 4.481 4.429 4.481 0 +0.01(+0.19%)
Jan 29, 2009 4.425 4.503 4.421 4.473 53,374 +0.01(+0.29%)
Jan 28, 2009 4.486 4.503 4.455 4.460 259,787 +0.03(+0.78%)
Jan 27, 2009 4.438 4.438 4.347 4.425 154,785 -0.01(-0.29%)
Jan 26, 2009 4.468 4.471 4.403 4.438 68,150 +0.01(+0.18%)
Jan 23, 2009 4.425 4.434 4.416 4.430 0 +0.00(+0.11%)
Jan 22, 2009 4.477 4.490 4.390 4.425 40,722 -0.11(-2.48%)
Jan 21, 2009 4.408 4.538 4.386 4.538 46,445 +0.12(+2.64%)
Jan 20, 2009 4.516 4.520 4.395 4.421 61,649 -0.06(-1.35%)
Jan 16, 2009 4.438 4.520 4.438 4.481 0 +0.04(+0.98%)
Jan 15, 2009 4.546 4.555 4.412 4.438 65,032 -0.09(-2.10%)
Jan 14, 2009 4.529 4.555 4.486 4.533 106,201 -0.02(-0.48%)
Jan 13, 2009 4.542 4.559 4.507 4.555 151,147 +0.00(+0.00%)
Jan 12, 2009 4.494 4.555 4.490 4.555 115,591 +0.10(+2.24%)
Jan 09, 2009 4.325 4.473 4.317 4.455 151,133 +0.13(+2.90%)
Jan 08, 2009 4.213 4.330 4.208 4.330 132,223 +0.17(+4.17%)
Jan 07, 2009 4.196 4.217 4.126 4.157 123,772 -0.04(-1.03%)
Jan 06, 2009 4.157 4.213 4.096 4.200 124,670 +0.15(+3.74%)
Jan 05, 2009 3.836 4.083 3.793 4.048 160,522 +0.17(+4.35%)
Jan 02, 2009 3.728 3.918 3.728 3.880 0 +0.15(+4.06%)
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.