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 )

11.70 +0.03 (+0.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 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 (%)
Sep 30, 2010 6.884 6.962 6.884 6.911 38,335 +0.03(+0.40%)
Sep 29, 2010 6.847 6.893 6.825 6.884 54,059 +0.02(+0.33%)
Sep 28, 2010 6.852 6.884 6.852 6.861 43,763 +0.01(+0.20%)
Sep 27, 2010 6.847 6.847 6.829 6.847 25,314 +0.00(+0.00%)
Sep 24, 2010 6.847 6.847 6.825 6.847 47,268 +0.00(+0.00%)
Sep 23, 2010 6.843 6.847 6.838 6.847 23,080 +0.00(+0.00%)
Sep 22, 2010 6.838 6.847 6.810 6.847 24,149 +0.03(+0.40%)
Sep 21, 2010 6.834 6.847 6.797 6.820 62,241 -0.01(-0.20%)
Sep 20, 2010 6.802 6.847 6.784 6.834 68,559 +0.06(+0.88%)
Sep 17, 2010 6.774 6.774 6.710 6.774 67,183 +0.06(+0.95%)
Sep 15, 2010 6.816 6.834 6.692 6.710 97,190 -0.10(-1.47%)
Sep 14, 2010 6.806 6.834 6.796 6.811 43,205 +0.01(+0.20%)
Sep 13, 2010 6.797 6.834 6.784 6.797 63,667 -0.03(-0.37%)
Sep 10, 2010 6.846 6.850 6.805 6.823 74,528 +0.01(+0.13%)
Sep 09, 2010 6.823 6.877 6.814 6.814 35,550 +0.00(+0.07%)
Sep 08, 2010 6.796 6.809 6.796 6.809 42,494 +0.03(+0.40%)
Sep 07, 2010 6.764 6.782 6.718 6.782 61,599 +0.04(+0.61%)
Sep 03, 2010 6.805 6.809 6.741 6.741 60,141 -0.06(-0.90%)
Sep 02, 2010 6.786 6.809 6.786 6.802 27,144 +0.01(+0.16%)
Sep 01, 2010 6.814 6.836 6.782 6.792 86,362 -0.02(-0.25%)
Aug 31, 2010 6.836 6.843 6.791 6.809 32,567 +0.01(+0.12%)
Aug 30, 2010 6.777 6.836 6.777 6.801 112,039 +0.01(+0.08%)
Aug 27, 2010 6.796 6.797 6.750 6.796 27,130 +0.02(+0.27%)
Aug 26, 2010 6.723 6.782 6.723 6.777 38,407 +0.04(+0.61%)
Aug 25, 2010 6.741 6.768 6.723 6.737 40,130 -0.02(-0.27%)
Aug 24, 2010 6.800 6.800 6.741 6.755 62,921 -0.01(-0.09%)
Aug 23, 2010 6.750 6.773 6.723 6.761 21,962 +0.02(+0.29%)
Aug 20, 2010 6.732 6.750 6.691 6.741 43,758 -0.01(-0.13%)
Aug 19, 2010 6.687 6.773 6.678 6.750 70,459 +0.05(+0.75%)
Aug 18, 2010 6.700 6.741 6.700 6.700 54,949 -0.00(-0.07%)
Aug 17, 2010 6.678 6.723 6.678 6.705 39,804 +0.01(+0.14%)
Aug 16, 2010 6.673 6.737 6.659 6.696 61,529 +0.03(+0.41%)
Aug 13, 2010 6.668 6.668 6.651 6.668 24,602 +0.03(+0.48%)
Aug 12, 2010 6.650 6.691 6.637 6.637 42,168 -0.00(-0.04%)
Aug 11, 2010 6.648 6.676 6.635 6.639 37,983 -0.02(-0.27%)
Aug 10, 2010 6.689 6.708 6.657 6.657 52,486 -0.03(-0.41%)
Aug 09, 2010 6.703 6.721 6.680 6.685 56,835 -0.03(-0.40%)
Aug 06, 2010 6.712 6.748 6.671 6.712 84,414 +0.04(+0.61%)
Aug 05, 2010 6.644 6.671 6.626 6.671 35,287 +0.05(+0.82%)
Aug 04, 2010 6.680 6.680 6.617 6.617 61,189 -0.01(-0.14%)
Aug 03, 2010 6.585 6.626 6.572 6.626 47,007 +0.04(+0.55%)
Aug 02, 2010 6.536 6.590 6.527 6.590 89,012 +0.06(+0.97%)
Jul 30, 2010 6.527 6.540 6.509 6.527 44,940 -0.01(-0.14%)
Jul 29, 2010 6.527 6.536 6.518 6.536 16,049 +0.01(+0.21%)
Jul 28, 2010 6.540 6.554 6.504 6.522 91,274 +0.00(+0.07%)
Jul 27, 2010 6.531 6.545 6.502 6.518 24,278 +0.01(+0.14%)
Jul 26, 2010 6.509 6.527 6.509 6.509 22,787 +0.00(+0.07%)
Jul 23, 2010 6.513 6.522 6.499 6.504 28,997 -0.02(-0.28%)
Jul 22, 2010 6.481 6.540 6.481 6.522 59,379 +0.02(+0.35%)
Jul 21, 2010 6.472 6.499 6.468 6.499 20,305 +0.01(+0.21%)
Jul 20, 2010 6.454 6.495 6.441 6.486 44,156 +0.03(+0.49%)
Jul 19, 2010 6.436 6.472 6.436 6.454 39,868 -0.02(-0.27%)
Jul 16, 2010 6.472 6.504 6.465 6.472 36,632 -0.03(-0.49%)
Jul 15, 2010 6.509 6.509 6.504 6.504 8,474 +0.01(+0.14%)
Jul 14, 2010 6.536 6.536 6.481 6.495 62,161 -0.06(-0.96%)
Jul 13, 2010 6.563 6.590 6.531 6.558 26,048 +0.00(+0.03%)
Jul 12, 2010 6.592 6.592 6.552 6.556 35,018 +0.01(+0.08%)
Jul 09, 2010 6.551 6.574 6.516 6.551 38,660 -0.01(-0.15%)
Jul 08, 2010 6.722 6.722 6.529 6.561 41,986 +0.05(+0.83%)
Jul 07, 2010 6.503 6.538 6.480 6.507 84,459 +0.00(+0.07%)
Jul 06, 2010 6.480 6.507 6.480 6.503 36,215 +0.04(+0.62%)
Jul 02, 2010 6.463 6.467 6.417 6.463 32,609 +0.05(+0.71%)
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.