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 (%)
Mar 31, 2008 6.906 6.910 6.850 6.910 88,456 +0.06(+0.88%)
Mar 28, 2008 6.884 6.884 6.850 6.850 53,120 -0.01(-0.19%)
Mar 27, 2008 6.819 6.884 6.802 6.863 77,601 +0.10(+1.54%)
Mar 26, 2008 6.798 6.802 6.733 6.759 55,429 -0.01(-0.19%)
Mar 25, 2008 6.716 6.772 6.685 6.772 78,294 +0.06(+0.84%)
Mar 24, 2008 6.672 6.746 6.672 6.716 82,451 +0.03(+0.45%)
Mar 21, 2008 6.625 6.737 6.612 6.685 97,002 +0.00(+0.00%)
Mar 20, 2008 6.625 6.737 6.612 6.685 97,002 +0.07(+1.05%)
Mar 19, 2008 6.694 6.694 6.616 6.616 108,319 -0.09(-1.36%)
Mar 18, 2008 6.876 6.876 6.685 6.707 303,939 +0.03(+0.45%)
Mar 17, 2008 6.798 6.798 6.668 6.677 108,635 -0.04(-0.64%)
Mar 14, 2008 6.737 6.737 6.698 6.720 60,048 -0.02(-0.32%)
Mar 13, 2008 6.754 6.764 6.737 6.742 82,220 +0.00(+0.00%)
Mar 12, 2008 6.711 6.837 6.694 6.742 234,153 -0.06(-0.89%)
Mar 11, 2008 6.863 6.867 6.763 6.802 285,694 +0.03(+0.38%)
Mar 10, 2008 6.863 6.906 6.776 6.776 196,440 +0.06(+0.97%)
Mar 07, 2008 6.681 6.733 6.655 6.711 94,230 +0.00(+0.00%)
Mar 06, 2008 6.711 6.811 6.651 6.711 98,531 -0.00(-0.06%)
Mar 05, 2008 6.651 6.776 6.633 6.716 222,181 +0.07(+1.04%)
Mar 04, 2008 6.906 6.906 6.616 6.646 240,542 -0.07(-1.03%)
Mar 03, 2008 6.659 6.806 6.629 6.716 465,138 +0.16(+2.44%)
Feb 29, 2008 6.729 6.729 6.534 6.555 276,860 -0.18(-2.70%)
Feb 28, 2008 6.884 6.884 6.716 6.737 170,677 -0.10(-1.39%)
Feb 27, 2008 6.923 6.967 6.832 6.832 222,411 -0.10(-1.37%)
Feb 26, 2008 6.971 7.006 6.897 6.928 188,964 -0.05(-0.75%)
Feb 25, 2008 6.923 6.988 6.845 6.980 194,004 +0.08(+1.20%)
Feb 22, 2008 7.023 7.071 6.793 6.897 274,608 -0.13(-1.91%)
Feb 21, 2008 7.123 7.123 6.993 7.032 184,073 -0.09(-1.28%)
Feb 20, 2008 7.200 7.200 7.062 7.123 202,087 -0.05(-0.72%)
Feb 19, 2008 7.144 7.187 7.105 7.174 220,044 +0.01(+0.18%)
Feb 18, 2008 7.062 7.161 6.928 7.161 0 +0.00(+0.00%)
Feb 15, 2008 7.062 7.161 6.928 7.161 533,744 +0.03(+0.45%)
Feb 14, 2008 7.265 7.339 7.101 7.129 704,627 -0.14(-1.87%)
Feb 13, 2008 7.356 7.447 7.265 7.265 1,001,572 -0.07(-0.94%)
Feb 12, 2008 7.088 7.382 7.088 7.335 614,039 +0.28(+3.99%)
Feb 11, 2008 7.032 7.088 7.032 7.053 63,513 +0.00(+0.06%)
Feb 08, 2008 6.962 7.084 6.958 7.049 107,395 +0.06(+0.80%)
Feb 07, 2008 7.001 7.023 6.984 6.993 45,960 +0.00(+0.00%)
Feb 06, 2008 6.997 7.010 6.971 6.993 36,029 +0.03(+0.43%)
Feb 05, 2008 6.962 6.971 6.949 6.962 44,805 +0.02(+0.31%)
Feb 04, 2008 6.884 6.962 6.884 6.941 64,206 -0.01(-0.12%)
Feb 01, 2008 7.014 7.045 6.919 6.949 125,409 -0.02(-0.31%)
Jan 31, 2008 7.014 7.014 6.958 6.971 26,098 -0.02(-0.31%)
Jan 30, 2008 6.932 6.993 6.932 6.993 53,649 +0.06(+0.87%)
Jan 29, 2008 6.867 6.949 6.867 6.932 38,796 +0.06(+0.92%)
Jan 28, 2008 6.880 6.884 6.841 6.869 65,481 -0.01(-0.16%)
Jan 25, 2008 6.910 6.915 6.837 6.880 33,950 -0.04(-0.56%)
Jan 24, 2008 6.863 6.919 6.815 6.919 153,355 +0.06(+0.82%)
Jan 23, 2008 6.733 6.863 6.716 6.863 87,994 +0.16(+2.39%)
Jan 22, 2008 6.512 6.703 6.495 6.703 102,083 +0.11(+1.64%)
Jan 21, 2008 6.672 6.681 6.555 6.594 0 +0.00(+0.00%)
Jan 18, 2008 6.672 6.681 6.555 6.594 155,826 -0.07(-1.10%)
Jan 17, 2008 6.703 6.707 6.625 6.668 111,552 -0.05(-0.71%)
Jan 16, 2008 6.698 6.731 6.690 6.716 109,242 +0.03(+0.39%)
Jan 15, 2008 6.616 6.690 6.607 6.690 118,481 +0.07(+1.11%)
Jan 14, 2008 6.581 6.616 6.560 6.616 73,444 +0.06(+0.92%)
Jan 11, 2008 6.495 6.560 6.495 6.555 79,911 +0.05(+0.80%)
Jan 10, 2008 6.486 6.529 6.486 6.503 164,903 +0.02(+0.33%)
Jan 09, 2008 6.460 6.516 6.460 6.482 136,849 +0.01(+0.13%)
Jan 08, 2008 6.430 6.482 6.430 6.473 73,213 +0.02(+0.34%)
Jan 07, 2008 6.486 6.495 6.451 6.451 99,773 +0.01(+0.20%)
Jan 04, 2008 6.382 6.451 6.382 6.438 93,306 +0.06(+0.95%)
Jan 03, 2008 6.283 6.386 6.283 6.378 103,930 +0.10(+1.52%)
Jan 02, 2008 6.304 6.309 6.265 6.283 136,237 -0.01(-0.14%)
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.