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 )

11.81 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 31, 2013 8.095 8.095 7.988 8.016 54,805 -0.05(-0.63%)
Oct 30, 2013 8.106 8.106 8.022 8.067 25,657 +0.01(+0.07%)
Oct 29, 2013 8.084 8.100 8.056 8.061 47,119 -0.03(-0.42%)
Oct 28, 2013 8.044 8.117 8.033 8.095 52,615 +0.05(+0.63%)
Oct 25, 2013 8.044 8.044 8.005 8.044 21,597 +0.01(+0.07%)
Oct 24, 2013 8.072 8.072 8.022 8.039 47,741 -0.03(-0.35%)
Oct 23, 2013 8.078 8.140 8.010 8.067 194,395 +0.08(+1.05%)
Oct 22, 2013 7.999 8.005 7.949 7.983 98,544 +0.05(+0.64%)
Oct 21, 2013 7.938 7.943 7.904 7.932 69,132 -0.02(-0.21%)
Oct 18, 2013 7.904 7.977 7.904 7.949 56,423 +0.02(+0.21%)
Oct 17, 2013 7.725 7.932 7.702 7.932 165,015 +0.24(+3.06%)
Oct 16, 2013 7.725 7.725 7.680 7.697 51,077 +0.00(+0.01%)
Oct 15, 2013 7.702 7.702 7.669 7.696 56,472 +0.01(+0.14%)
Oct 14, 2013 7.663 7.697 7.657 7.686 62,961 -0.06(-0.72%)
Oct 11, 2013 7.730 7.742 7.669 7.742 87,780 +0.04(+0.48%)
Oct 10, 2013 7.686 7.730 7.680 7.705 66,443 -0.00(-0.04%)
Oct 09, 2013 7.719 7.719 7.674 7.708 25,921 +0.02(+0.22%)
Oct 08, 2013 7.758 7.758 7.663 7.691 41,929 -0.03(-0.36%)
Oct 07, 2013 7.792 7.797 7.719 7.719 120,172 -0.05(-0.65%)
Oct 04, 2013 7.713 7.797 7.691 7.769 40,324 +0.06(+0.72%)
Oct 03, 2013 7.719 7.719 7.663 7.713 81,922 +0.01(+0.07%)
Oct 02, 2013 7.691 7.713 7.658 7.708 83,441 +0.02(+0.22%)
Oct 01, 2013 7.719 7.719 7.664 7.691 38,955 +0.03(+0.44%)
Sep 30, 2013 7.702 7.702 7.647 7.658 16,853 -0.04(-0.58%)
Sep 27, 2013 7.702 7.702 7.674 7.702 36,050 -0.01(-0.07%)
Sep 26, 2013 7.691 7.708 7.647 7.708 48,479 +0.01(+0.07%)
Sep 25, 2013 7.674 7.702 7.652 7.702 59,768 +0.07(+0.95%)
Sep 24, 2013 7.580 7.641 7.574 7.630 23,562 +0.02(+0.29%)
Sep 23, 2013 7.630 7.686 7.585 7.608 44,739 -0.02(-0.22%)
Sep 20, 2013 7.652 7.652 7.574 7.624 42,690 -0.02(-0.29%)
Sep 19, 2013 7.658 7.691 7.613 7.647 144,704 -0.01(-0.07%)
Sep 18, 2013 7.485 7.652 7.418 7.652 134,287 +0.17(+2.31%)
Sep 17, 2013 7.323 7.485 7.323 7.479 87,349 +0.14(+1.90%)
Sep 16, 2013 7.301 7.379 7.312 7.340 69,789 +0.04(+0.53%)
Sep 13, 2013 7.256 7.323 7.256 7.301 60,333 +0.04(+0.54%)
Sep 12, 2013 7.240 7.357 7.240 7.262 62,822 +0.03(+0.46%)
Sep 11, 2013 7.323 7.323 7.223 7.229 146,978 -0.07(-0.99%)
Sep 10, 2013 7.373 7.373 7.284 7.301 139,544 -0.02(-0.23%)
Sep 09, 2013 7.334 7.350 7.295 7.317 56,465 +0.00(+0.00%)
Sep 06, 2013 7.334 7.334 7.262 7.317 84,880 +0.02(+0.23%)
Sep 05, 2013 7.389 7.389 7.278 7.301 68,134 -0.06(-0.83%)
Sep 04, 2013 7.312 7.362 7.278 7.362 55,475 +0.04(+0.60%)
Sep 03, 2013 7.389 7.389 7.278 7.318 51,742 -0.05(-0.67%)
Aug 30, 2013 7.356 7.389 7.317 7.367 49,832 -0.03(-0.45%)
Aug 29, 2013 7.312 7.400 7.256 7.400 81,416 +0.05(+0.69%)
Aug 28, 2013 7.373 7.378 7.323 7.349 52,105 +0.02(+0.21%)
Aug 27, 2013 7.406 7.406 7.312 7.334 44,732 -0.07(-0.97%)
Aug 26, 2013 7.439 7.439 7.373 7.406 67,024 -0.01(-0.07%)
Aug 23, 2013 7.439 7.439 7.384 7.411 35,913 -0.04(-0.59%)
Aug 22, 2013 7.295 7.456 7.279 7.456 67,378 +0.16(+2.20%)
Aug 21, 2013 7.317 7.323 7.245 7.295 174,331 -0.02(-0.23%)
Aug 20, 2013 7.240 7.312 7.240 7.312 115,336 +0.07(+0.99%)
Aug 19, 2013 7.334 7.334 7.201 7.240 221,226 -0.07(-0.98%)
Aug 16, 2013 7.378 7.400 7.284 7.312 176,089 -0.12(-1.57%)
Aug 15, 2013 7.439 7.439 7.400 7.428 44,208 -0.08(-1.03%)
Aug 14, 2013 7.450 7.511 7.450 7.506 107,248 -0.01(-0.07%)
Aug 13, 2013 7.489 7.517 7.445 7.511 83,949 +0.02(+0.30%)
Aug 12, 2013 7.384 7.494 7.384 7.489 156,970 +0.08(+1.12%)
Aug 09, 2013 7.423 7.423 7.379 7.406 64,820 +0.01(+0.15%)
Aug 08, 2013 7.450 7.450 7.379 7.395 71,418 -0.01(-0.15%)
Aug 07, 2013 7.357 7.412 7.351 7.406 123,174 -0.01(-0.07%)
Aug 06, 2013 7.384 7.417 7.346 7.412 108,793 +0.02(+0.22%)
Aug 05, 2013 7.461 7.478 7.395 7.395 82,092 -0.06(-0.81%)
Aug 02, 2013 7.500 7.500 7.434 7.456 61,059 -0.02(-0.21%)
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.