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 31, 2006 7.413 7.447 7.374 7.404 103,468 -0.05(-0.70%)
May 30, 2006 7.426 7.460 7.421 7.456 38,107 -0.01(-0.17%)
May 26, 2006 7.452 7.482 7.426 7.469 141,576 +0.02(+0.23%)
May 25, 2006 7.491 7.491 7.395 7.452 122,407 -0.03(-0.35%)
May 24, 2006 7.495 7.516 7.447 7.478 57,970 -0.05(-0.63%)
May 23, 2006 7.504 7.538 7.491 7.525 55,429 +0.00(+0.06%)
May 22, 2006 7.512 7.534 7.491 7.521 29,100 +0.00(+0.00%)
May 19, 2006 7.551 7.671 7.478 7.521 36,491 +0.00(+0.06%)
May 18, 2006 7.478 7.517 7.469 7.517 24,250 +0.03(+0.35%)
May 17, 2006 7.447 7.491 7.426 7.491 63,282 -0.00(-0.06%)
May 16, 2006 7.439 7.495 7.417 7.495 73,213 +0.09(+1.23%)
May 15, 2006 7.456 7.456 7.382 7.404 75,523 -0.03(-0.41%)
May 12, 2006 7.426 7.434 7.395 7.434 66,515 +0.01(+0.12%)
May 11, 2006 7.556 7.556 7.400 7.426 48,501 -0.12(-1.61%)
May 10, 2006 7.620 7.620 7.534 7.547 59,817 -0.10(-1.25%)
May 09, 2006 7.603 7.729 7.603 7.642 96,771 +0.02(+0.23%)
May 08, 2006 7.664 7.668 7.620 7.625 31,872 -0.08(-1.07%)
May 05, 2006 7.685 7.707 7.685 7.707 35,336 -0.03(-0.39%)
May 04, 2006 7.733 7.737 7.733 7.737 18,707 -0.00(-0.06%)
May 03, 2006 7.768 7.785 7.716 7.742 23,095 -0.01(-0.11%)
May 02, 2006 7.742 7.772 7.733 7.750 19,400 -0.01(-0.17%)
May 01, 2006 7.772 7.785 7.750 7.763 21,709 +0.01(+0.17%)
Apr 28, 2006 7.737 7.759 7.733 7.750 18,476 +0.03(+0.34%)
Apr 27, 2006 7.746 7.750 7.707 7.724 43,650 -0.03(-0.34%)
Apr 26, 2006 7.746 7.755 7.720 7.750 52,196 +0.02(+0.28%)
Apr 25, 2006 7.729 7.746 7.668 7.729 47,115 +0.02(+0.28%)
Apr 24, 2006 7.694 7.742 7.694 7.707 62,589 +0.00(+0.00%)
Apr 21, 2006 7.677 7.746 7.677 7.707 70,442 +0.03(+0.39%)
Apr 20, 2006 7.703 7.703 7.677 7.677 30,024 -0.05(-0.62%)
Apr 19, 2006 7.733 7.733 7.664 7.724 47,808 -0.01(-0.11%)
Apr 18, 2006 7.763 7.763 7.711 7.733 48,039 +0.01(+0.17%)
Apr 17, 2006 7.729 7.737 7.711 7.720 37,415 +0.00(+0.00%)
Apr 13, 2006 7.703 7.759 7.698 7.720 26,560 +0.02(+0.22%)
Apr 12, 2006 7.707 7.720 7.664 7.703 38,569 -0.02(-0.28%)
Apr 11, 2006 7.672 7.729 7.672 7.724 18,938 +0.04(+0.50%)
Apr 10, 2006 7.685 7.742 7.685 7.686 25,636 +0.01(+0.17%)
Apr 07, 2006 7.707 7.763 7.672 7.672 27,483 -0.08(-1.06%)
Apr 06, 2006 7.768 7.768 7.729 7.755 28,869 +0.03(+0.34%)
Apr 05, 2006 7.763 7.785 7.690 7.729 97,464 -0.05(-0.61%)
Apr 04, 2006 7.789 7.815 7.759 7.776 49,193 +0.03(+0.34%)
Apr 03, 2006 7.750 7.772 7.729 7.750 29,100 +0.00(+0.00%)
Mar 31, 2006 7.729 7.763 7.711 7.750 21,479 +0.02(+0.28%)
Mar 30, 2006 7.755 7.755 7.729 7.729 31,410 -0.03(-0.34%)
Mar 29, 2006 7.664 7.781 7.664 7.755 49,886 +0.05(+0.62%)
Mar 28, 2006 7.607 7.742 7.607 7.707 63,744 -0.01(-0.11%)
Mar 27, 2006 7.672 7.759 7.672 7.716 66,053 -0.04(-0.50%)
Mar 24, 2006 7.750 7.785 7.724 7.755 35,105 +0.03(+0.39%)
Mar 23, 2006 7.698 7.746 7.698 7.724 47,115 +0.06(+0.79%)
Mar 22, 2006 7.677 7.746 7.664 7.664 24,250 -0.01(-0.17%)
Mar 21, 2006 7.685 7.685 7.629 7.677 23,557 +0.01(+0.17%)
Mar 20, 2006 7.750 7.763 7.664 7.664 24,481 -0.09(-1.17%)
Mar 17, 2006 7.720 7.755 7.672 7.755 54,274 +0.03(+0.34%)
Mar 16, 2006 7.569 7.729 7.543 7.729 76,215 +0.14(+1.88%)
Mar 15, 2006 7.547 7.603 7.547 7.586 42,265 -0.01(-0.17%)
Mar 14, 2006 7.504 7.629 7.504 7.599 96,078 +0.09(+1.15%)
Mar 13, 2006 7.447 7.646 7.447 7.512 61,434 +0.00(+0.00%)
Mar 10, 2006 7.504 7.512 7.482 7.512 56,353 +0.01(+0.12%)
Mar 09, 2006 7.556 7.569 7.473 7.504 47,808 +0.03(+0.46%)
Mar 08, 2006 7.430 7.491 7.404 7.469 50,117 +0.04(+0.58%)
Mar 07, 2006 7.382 7.452 7.361 7.426 139,960 -0.02(-0.29%)
Mar 06, 2006 7.534 7.543 7.361 7.447 212,018 -0.10(-1.26%)
Mar 03, 2006 7.577 7.590 7.491 7.543 53,582 -0.08(-1.02%)
Mar 02, 2006 7.651 7.672 7.586 7.620 79,218 -0.06(-0.73%)
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.