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 (%)
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%)
Nov 03, 2008 4.416 4.655 4.382 4.507 229,555 +0.09(+1.96%)
Oct 31, 2008 4.395 4.672 4.390 4.421 0 -0.06(-1.26%)
Oct 30, 2008 4.503 4.568 4.477 4.477 46,528 -0.06(-1.34%)
Oct 29, 2008 4.715 4.719 4.481 4.538 126,539 -0.16(-3.41%)
Oct 28, 2008 4.590 4.715 4.546 4.698 117,855 +0.15(+3.33%)
Oct 27, 2008 4.555 4.555 4.429 4.546 32,592 +0.07(+1.59%)
Oct 24, 2008 4.421 4.598 4.304 4.475 0 +0.05(+1.13%)
Oct 23, 2008 4.395 4.533 4.372 4.425 78,465 +0.09(+2.10%)
Oct 22, 2008 4.157 4.343 4.111 4.334 73,943 +0.05(+1.21%)
Oct 21, 2008 4.222 4.373 4.191 4.282 53,605 +0.06(+1.44%)
Oct 20, 2008 4.070 4.308 3.994 4.222 134,756 +0.30(+7.62%)
Oct 17, 2008 3.944 3.975 3.810 3.923 0 -0.02(-0.44%)
Oct 16, 2008 3.854 3.992 3.771 3.940 106,335 +0.06(+1.68%)
Oct 15, 2008 4.005 4.005 3.629 3.875 145,200 -0.18(-4.38%)
Oct 14, 2008 4.468 4.468 3.897 4.053 209,499 -0.23(-5.45%)
Oct 13, 2008 4.113 4.338 4.027 4.287 210,977 +0.67(+18.44%)
Oct 10, 2008 2.381 3.793 2.381 3.619 0 -0.17(-4.61%)
Oct 09, 2008 3.988 3.988 3.550 3.794 162,381 -0.22(-5.58%)
Oct 08, 2008 4.196 4.200 3.581 4.018 212,229 -0.20(-4.72%)
Oct 07, 2008 4.494 4.494 4.157 4.217 136,368 -0.17(-3.85%)
Oct 06, 2008 4.732 4.732 4.243 4.386 165,508 -0.44(-9.07%)
Oct 03, 2008 4.724 4.849 4.720 4.823 0 +0.12(+2.58%)
Oct 02, 2008 4.637 4.849 4.637 4.702 157,180 +0.03(+0.56%)
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.