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 )

11.65 -0.02 (-0.13%)
Streaming Delayed Price Updated: 1:34 PM 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 (%)
Jun 30, 2015 9.034 9.071 9.015 9.052 115,631 -0.01(-0.14%)
Jun 29, 2015 9.183 9.183 9.040 9.065 68,996 -0.09(-0.95%)
Jun 26, 2015 9.171 9.183 9.152 9.152 16,142 -0.05(-0.54%)
Jun 25, 2015 9.214 9.214 9.177 9.202 47,147 -0.04(-0.40%)
Jun 24, 2015 9.165 9.239 9.165 9.239 53,202 +0.06(+0.68%)
Jun 23, 2015 9.115 9.177 9.109 9.177 39,417 +0.06(+0.68%)
Jun 22, 2015 9.133 9.140 9.109 9.115 35,270 -0.03(-0.34%)
Jun 19, 2015 9.146 9.152 9.143 9.146 20,959 +0.02(+0.20%)
Jun 18, 2015 9.084 9.133 9.084 9.127 46,635 +0.00(+0.00%)
Jun 17, 2015 9.071 9.127 9.046 9.127 41,261 +0.04(+0.41%)
Jun 16, 2015 9.115 9.121 9.084 9.090 36,656 -0.02(-0.21%)
Jun 15, 2015 9.096 9.104 9.065 9.109 50,613 +0.06(+0.62%)
Jun 12, 2015 9.003 9.096 9.003 9.052 53,858 +0.04(+0.41%)
Jun 11, 2015 8.996 9.046 8.996 9.016 71,289 +0.02(+0.26%)
Jun 10, 2015 8.986 9.042 8.986 8.992 66,790 +0.00(+0.00%)
Jun 09, 2015 8.992 9.027 8.967 8.992 87,822 -0.07(-0.75%)
Jun 08, 2015 9.221 9.221 9.054 9.060 145,631 -0.13(-1.42%)
Jun 05, 2015 9.265 9.265 9.184 9.190 92,675 -0.12(-1.26%)
Jun 04, 2015 9.339 9.339 9.296 9.308 23,222 +0.00(+0.00%)
Jun 03, 2015 9.376 9.382 9.290 9.308 126,075 -0.07(-0.79%)
Jun 02, 2015 9.364 9.389 9.364 9.382 43,662 -0.01(-0.07%)
Jun 01, 2015 9.370 9.395 9.340 9.389 54,988 +0.07(+0.73%)
May 29, 2015 9.314 9.345 9.308 9.320 34,882 -0.01(-0.15%)
May 28, 2015 9.320 9.345 9.314 9.334 54,250 +0.03(+0.28%)
May 27, 2015 9.283 9.320 9.283 9.308 54,500 +0.02(+0.27%)
May 26, 2015 9.271 9.296 9.265 9.283 44,982 +0.01(+0.14%)
May 22, 2015 9.302 9.270 9.270 9.270 77,132 -0.07(-0.74%)
May 21, 2015 9.339 9.339 9.308 9.339 59,932 +0.03(+0.33%)
May 20, 2015 9.320 9.358 9.302 9.308 34,275 -0.02(-0.20%)
May 19, 2015 9.302 9.370 9.302 9.327 30,257 -0.01(-0.13%)
May 18, 2015 9.401 9.413 9.320 9.339 75,504 -0.09(-0.99%)
May 15, 2015 9.413 9.451 9.364 9.432 47,689 +0.04(+0.37%)
May 14, 2015 9.351 9.407 9.351 9.397 88,116 +0.05(+0.49%)
May 13, 2015 9.389 9.389 9.308 9.351 68,468 +0.01(+0.11%)
May 12, 2015 9.359 9.384 9.316 9.341 56,097 -0.04(-0.39%)
May 11, 2015 9.458 9.458 9.359 9.378 71,264 -0.07(-0.72%)
May 08, 2015 9.403 9.446 9.378 9.446 89,371 +0.07(+0.79%)
May 07, 2015 9.415 9.415 9.347 9.372 68,596 -0.02(-0.22%)
May 06, 2015 9.470 9.477 9.390 9.392 113,918 -0.10(-1.02%)
May 05, 2015 9.495 9.526 9.464 9.489 83,391 -0.02(-0.19%)
May 04, 2015 9.551 9.581 9.501 9.507 118,456 -0.06(-0.65%)
May 01, 2015 9.618 9.618 9.557 9.570 63,013 -0.05(-0.51%)
Apr 30, 2015 9.649 9.649 9.581 9.618 76,381 -0.01(-0.13%)
Apr 29, 2015 9.631 9.655 9.618 9.631 36,095 -0.06(-0.64%)
Apr 28, 2015 9.655 9.692 9.655 9.692 23,279 +0.00(+0.00%)
Apr 27, 2015 9.686 9.711 9.686 9.692 20,739 +0.01(+0.13%)
Apr 24, 2015 9.692 9.692 9.674 9.680 18,413 -0.03(-0.27%)
Apr 23, 2015 9.680 9.723 9.674 9.706 32,919 +0.03(+0.34%)
Apr 22, 2015 9.680 9.711 9.674 9.674 37,653 -0.03(-0.34%)
Apr 21, 2015 9.748 9.748 9.668 9.707 107,294 -0.03(-0.36%)
Apr 20, 2015 9.729 9.760 9.723 9.742 26,597 +0.02(+0.19%)
Apr 17, 2015 9.723 9.742 9.723 9.723 18,259 -0.02(-0.19%)
Apr 16, 2015 9.748 9.773 9.736 9.742 24,065 -0.02(-0.25%)
Apr 15, 2015 9.785 9.791 9.742 9.766 48,525 -0.02(-0.25%)
Apr 14, 2015 9.748 9.797 9.748 9.791 25,655 +0.04(+0.44%)
Apr 13, 2015 9.748 9.773 9.736 9.748 23,045 -0.00(-0.02%)
Apr 10, 2015 9.719 9.774 9.719 9.750 17,352 +0.02(+0.19%)
Apr 09, 2015 9.750 9.750 9.719 9.731 25,858 -0.02(-0.19%)
Apr 08, 2015 9.762 9.787 9.750 9.750 28,842 -0.03(-0.28%)
Apr 07, 2015 9.756 9.787 9.756 9.777 21,247 +0.01(+0.11%)
Apr 06, 2015 9.762 9.793 9.744 9.766 53,111 +0.02(+0.23%)
Apr 02, 2015 9.737 9.744 9.744 9.744 47,589 -0.05(-0.50%)
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.