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 (%)
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%)
Jul 01, 2010 6.422 6.435 6.395 6.417 31,633 +0.00(+0.00%)
Jun 30, 2010 6.381 6.435 6.377 6.417 75,519 +0.04(+0.56%)
Jun 29, 2010 6.404 6.404 6.372 6.381 81,117 -0.07(-1.11%)
Jun 25, 2010 6.453 6.489 6.408 6.453 88,363 +0.02(+0.35%)
Jun 24, 2010 6.404 6.431 6.404 6.431 40,551 +0.04(+0.56%)
Jun 23, 2010 6.386 6.395 6.354 6.395 41,884 +0.03(+0.49%)
Jun 22, 2010 6.386 6.413 6.350 6.363 86,866 -0.05(-0.77%)
Jun 21, 2010 6.399 6.413 6.372 6.413 86,884 +0.02(+0.28%)
Jun 18, 2010 6.395 6.404 6.372 6.395 30,310 +0.01(+0.14%)
Jun 17, 2010 6.363 6.390 6.363 6.386 30,720 +0.02(+0.35%)
Jun 16, 2010 6.413 6.413 6.345 6.363 43,457 -0.01(-0.21%)
Jun 15, 2010 6.350 6.399 6.341 6.377 57,625 +0.00(+0.07%)
Jun 14, 2010 6.310 6.390 6.283 6.372 112,387 +0.04(+0.71%)
Jun 11, 2010 6.395 6.395 6.310 6.327 58,960 -0.02(-0.32%)
Jun 10, 2010 6.330 6.348 6.329 6.348 26,670 +0.02(+0.28%)
Jun 09, 2010 6.353 6.353 6.320 6.330 61,289 -0.00(-0.07%)
Jun 08, 2010 6.335 6.366 6.317 6.335 27,183 -0.01(-0.21%)
Jun 07, 2010 6.375 6.397 6.348 6.348 41,568 -0.03(-0.39%)
Jun 04, 2010 6.373 6.402 6.366 6.373 26,657 -0.03(-0.44%)
Jun 03, 2010 6.393 6.402 6.352 6.402 86,037 +0.03(+0.49%)
Jun 02, 2010 6.317 6.370 6.317 6.370 49,727 +0.04(+0.63%)
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.