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 (%)
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%)
Jan 01, 2009 3.689 3.793 3.689 3.728 0 +0.00(+0.00%)
Dec 31, 2008 3.689 3.793 3.689 3.728 156,510 -0.01(-0.35%)
Dec 30, 2008 3.659 3.745 3.650 3.741 128,396 +0.10(+2.86%)
Dec 29, 2008 3.663 3.698 3.620 3.637 153,637 -0.06(-1.64%)
Dec 26, 2008 3.663 3.715 3.663 3.698 0 +0.04(+1.18%)
Dec 24, 2008 3.620 3.654 3.594 3.654 50,295 +0.04(+1.20%)
Dec 23, 2008 3.585 3.620 3.563 3.611 120,423 +0.04(+1.09%)
Dec 22, 2008 3.542 3.594 3.498 3.572 188,415 +0.10(+2.84%)
Dec 19, 2008 3.273 3.516 3.273 3.473 253,032 +0.19(+5.83%)
Dec 18, 2008 3.182 3.286 3.169 3.282 277,911 +0.10(+3.13%)
Dec 17, 2008 3.001 3.191 2.949 3.182 292,950 +0.17(+5.76%)
Dec 16, 2008 3.031 3.066 2.957 3.009 194,687 -0.05(-1.70%)
Dec 15, 2008 3.100 3.260 2.853 3.061 393,027 -0.04(-1.26%)
Dec 12, 2008 3.269 3.269 2.992 3.100 0 -0.17(-5.17%)
Dec 11, 2008 3.421 3.460 3.269 3.269 184,839 -0.23(-6.67%)
Dec 10, 2008 3.481 3.572 3.377 3.503 221,222 +0.01(+0.37%)
Dec 09, 2008 3.594 3.595 3.464 3.490 119,672 -0.11(-3.13%)
Dec 08, 2008 3.464 3.659 3.464 3.602 123,349 +0.15(+4.39%)
Dec 05, 2008 3.758 3.758 3.377 3.451 0 -0.31(-8.18%)
Dec 04, 2008 3.940 4.001 3.741 3.758 93,789 -0.24(-6.06%)
Dec 03, 2008 3.944 4.139 3.901 4.001 86,211 -0.20(-4.74%)
Dec 02, 2008 4.265 4.265 4.053 4.200 86,976 -0.06(-1.42%)
Dec 01, 2008 4.321 4.325 4.092 4.261 102,752 -0.04(-1.01%)
Nov 28, 2008 4.053 4.312 4.031 4.304 66,938 +0.28(+6.88%)
Nov 26, 2008 4.070 4.330 3.957 4.027 107,614 -0.23(-5.39%)
Nov 25, 2008 4.200 4.287 3.988 4.256 60,972 +0.21(+5.13%)
Nov 24, 2008 3.901 4.222 3.901 4.048 142,611 +0.15(+3.89%)
Nov 21, 2008 4.083 4.330 3.867 3.897 105,406 -0.20(-4.86%)
Nov 20, 2008 4.222 4.429 4.092 4.096 56,323 -0.13(-3.07%)
Nov 19, 2008 4.330 4.330 4.031 4.226 48,921 -0.11(-2.50%)
Nov 18, 2008 4.334 4.416 4.330 4.334 26,998 +0.00(+0.00%)
Nov 17, 2008 4.546 4.590 4.334 4.334 50,073 -0.30(-6.45%)
Nov 14, 2008 4.611 4.694 4.611 4.633 0 +0.03(+0.56%)
Nov 13, 2008 4.568 4.763 4.503 4.607 113,949 +0.05(+1.15%)
Nov 12, 2008 4.581 4.637 4.525 4.555 61,633 -0.06(-1.23%)
Nov 11, 2008 4.546 4.689 4.468 4.611 54,208 +0.02(+0.47%)
Nov 10, 2008 4.503 4.633 4.503 4.590 35,830 +0.04(+0.95%)
Nov 07, 2008 4.477 4.603 4.477 4.546 0 -0.02(-0.47%)
Nov 06, 2008 4.650 4.650 4.564 4.568 60,122 -0.01(-0.19%)
Nov 05, 2008 4.481 4.676 4.429 4.577 113,880 +0.06(+1.34%)
Nov 04, 2008 4.460 4.555 4.460 4.516 60,972 +0.01(+0.19%)
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.