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, 2007 7.239 7.248 7.001 7.179 397,015 -0.07(-1.01%)
May 30, 2007 7.235 7.270 7.192 7.252 157,512 +0.01(+0.12%)
May 29, 2007 7.322 7.335 7.187 7.244 260,750 -0.09(-1.24%)
May 25, 2007 7.551 7.491 7.300 7.335 251,743 +0.00(+0.00%)
May 24, 2007 7.573 7.469 7.174 7.335 909,279 -0.11(-1.51%)
May 23, 2007 7.988 7.988 7.426 7.447 1,068,177 -0.58(-7.23%)
May 22, 2007 8.192 8.209 8.027 8.027 165,596 -0.18(-2.16%)
May 21, 2007 8.214 8.231 8.188 8.205 75,292 -0.01(-0.11%)
May 18, 2007 8.231 8.240 8.209 8.214 37,877 -0.01(-0.08%)
May 17, 2007 8.257 8.279 8.218 8.221 71,365 -0.03(-0.39%)
May 16, 2007 8.235 8.300 8.218 8.253 34,181 +0.00(+0.05%)
May 15, 2007 8.235 8.257 8.235 8.248 13,857 -0.00(-0.05%)
May 14, 2007 8.274 8.292 8.227 8.253 21,248 -0.02(-0.21%)
May 11, 2007 8.227 8.300 8.218 8.270 51,041 -0.03(-0.37%)
May 10, 2007 8.305 8.313 8.261 8.300 25,174 -0.01(-0.10%)
May 09, 2007 8.296 8.309 8.270 8.309 22,171 +0.01(+0.16%)
May 08, 2007 8.287 8.296 8.283 8.296 10,162 +0.03(+0.37%)
May 07, 2007 8.244 8.283 8.240 8.266 15,474 -0.02(-0.26%)
May 04, 2007 8.240 8.287 8.240 8.287 17,321 +0.01(+0.10%)
May 03, 2007 8.313 8.313 8.231 8.279 29,562 +0.02(+0.21%)
May 02, 2007 8.253 8.266 8.231 8.261 28,176 +0.01(+0.16%)
May 01, 2007 8.235 8.248 8.227 8.248 12,471 +0.03(+0.37%)
Apr 30, 2007 8.253 8.313 8.188 8.218 86,609 -0.03(-0.32%)
Apr 27, 2007 8.196 8.253 8.196 8.244 17,321 +0.04(+0.47%)
Apr 26, 2007 8.166 8.222 8.166 8.205 38,800 -0.01(-0.16%)
Apr 25, 2007 8.183 8.222 8.166 8.218 38,800 +0.03(+0.36%)
Apr 24, 2007 8.222 8.227 8.157 8.188 49,655 -0.03(-0.36%)
Apr 23, 2007 8.205 8.218 8.170 8.218 27,945 +0.01(+0.16%)
Apr 20, 2007 8.166 8.218 8.149 8.205 48,732 -0.03(-0.33%)
Apr 19, 2007 8.214 8.244 8.140 8.232 53,351 +0.05(+0.60%)
Apr 18, 2007 8.157 8.183 8.136 8.183 22,864 +0.05(+0.59%)
Apr 17, 2007 8.136 8.183 8.131 8.136 24,712 -0.04(-0.53%)
Apr 16, 2007 8.183 8.183 8.127 8.179 39,031 +0.01(+0.16%)
Apr 13, 2007 8.157 8.183 8.140 8.166 28,869 +0.01(+0.16%)
Apr 12, 2007 8.188 8.227 8.153 8.153 70,442 -0.10(-1.21%)
Apr 11, 2007 8.183 8.253 8.183 8.253 91,921 +0.05(+0.58%)
Apr 10, 2007 8.222 8.222 8.175 8.205 15,474 -0.02(-0.26%)
Apr 09, 2007 8.235 8.235 8.166 8.227 30,948 -0.01(-0.11%)
Apr 05, 2007 8.205 8.235 8.183 8.235 37,184 +0.03(+0.42%)
Apr 04, 2007 8.222 8.222 8.166 8.201 58,201 -0.02(-0.21%)
Apr 03, 2007 8.196 8.261 8.188 8.218 16,167 -0.01(-0.16%)
Apr 02, 2007 8.253 8.257 8.205 8.231 28,407 +0.03(+0.32%)
Mar 30, 2007 8.188 8.218 8.162 8.205 42,727 -0.00(-0.05%)
Mar 29, 2007 8.196 8.240 8.183 8.209 32,795 -0.03(-0.32%)
Mar 28, 2007 8.209 8.244 8.144 8.235 57,277 +0.03(+0.32%)
Mar 27, 2007 8.205 8.209 8.183 8.209 34,412 +0.00(+0.05%)
Mar 26, 2007 8.162 8.214 8.153 8.205 59,817 +0.04(+0.53%)
Mar 23, 2007 8.144 8.205 8.144 8.162 24,019 -0.03(-0.32%)
Mar 22, 2007 8.183 8.222 8.183 8.188 22,402 -0.04(-0.47%)
Mar 21, 2007 8.127 8.248 8.118 8.227 52,196 +0.06(+0.74%)
Mar 20, 2007 8.097 8.287 8.097 8.166 75,984 +0.07(+0.86%)
Mar 19, 2007 8.153 8.153 8.040 8.097 66,515 +0.02(+0.21%)
Mar 16, 2007 8.097 8.114 8.040 8.079 29,793 -0.01(-0.16%)
Mar 15, 2007 8.001 8.123 7.984 8.092 55,891 +0.07(+0.92%)
Mar 14, 2007 8.010 8.140 7.971 8.019 41,110 -0.01(-0.10%)
Mar 13, 2007 8.006 8.053 8.006 8.027 7,621 -0.05(-0.59%)
Mar 12, 2007 8.084 8.084 8.053 8.075 6,235 +0.02(+0.27%)
Mar 09, 2007 7.954 8.053 7.954 8.053 36,491 +0.06(+0.81%)
Mar 08, 2007 7.997 8.001 7.963 7.988 20,324 -0.01(-0.11%)
Mar 07, 2007 7.980 7.997 7.937 7.997 26,791 +0.02(+0.22%)
Mar 06, 2007 7.945 7.980 7.937 7.980 64,206 +0.03(+0.44%)
Mar 05, 2007 8.001 8.010 7.919 7.945 88,225 -0.06(-0.81%)
Mar 02, 2007 8.049 8.049 7.993 8.010 73,675 -0.07(-0.91%)
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.