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 )

11.64 -0.03 (-0.26%)
Official Closing Price Updated: 6:30 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 (%)
Jul 31, 2014 8.814 8.855 8.784 8.796 76,544 -0.05(-0.53%)
Jul 30, 2014 8.908 8.908 8.843 8.843 40,575 -0.07(-0.79%)
Jul 29, 2014 8.902 8.938 8.897 8.914 16,125 +0.01(+0.07%)
Jul 28, 2014 8.926 8.926 8.901 8.908 23,385 -0.02(-0.20%)
Jul 25, 2014 8.873 8.973 8.873 8.926 65,867 +0.03(+0.33%)
Jul 24, 2014 8.891 8.897 8.867 8.897 21,721 +0.01(+0.07%)
Jul 23, 2014 8.838 8.914 8.838 8.891 45,796 +0.04(+0.47%)
Jul 22, 2014 8.849 8.873 8.826 8.849 39,256 -0.01(-0.07%)
Jul 21, 2014 8.773 8.891 8.773 8.855 68,333 +0.07(+0.81%)
Jul 18, 2014 8.749 8.802 8.749 8.784 37,436 +0.02(+0.20%)
Jul 17, 2014 8.743 8.784 8.743 8.767 29,640 +0.04(+0.41%)
Jul 16, 2014 8.749 8.761 8.696 8.731 125,096 +0.01(+0.07%)
Jul 15, 2014 8.761 8.779 8.726 8.726 86,101 -0.04(-0.40%)
Jul 14, 2014 8.790 8.820 8.761 8.761 44,081 -0.05(-0.54%)
Jul 11, 2014 8.737 8.808 8.737 8.808 77,397 +0.07(+0.81%)
Jul 10, 2014 8.767 8.778 8.737 8.737 38,245 -0.02(-0.20%)
Jul 09, 2014 8.737 8.778 8.702 8.755 87,357 -0.01(-0.07%)
Jul 08, 2014 8.767 8.790 8.755 8.761 27,344 +0.02(+0.27%)
Jul 07, 2014 8.673 8.773 8.643 8.737 170,235 +0.03(+0.34%)
Jul 03, 2014 8.743 8.708 8.708 8.708 140,689 -0.07(-0.80%)
Jul 02, 2014 8.878 8.878 8.737 8.778 167,625 -0.11(-1.25%)
Jul 01, 2014 8.902 8.902 8.872 8.890 48,537 +0.00(+0.00%)
Jun 30, 2014 8.890 8.890 8.855 8.890 43,371 +0.02(+0.26%)
Jun 27, 2014 8.866 8.871 8.843 8.866 12,774 +0.01(+0.07%)
Jun 26, 2014 8.831 8.860 8.825 8.860 42,196 +0.03(+0.33%)
Jun 25, 2014 8.808 8.837 8.796 8.831 43,281 +0.04(+0.40%)
Jun 24, 2014 8.790 8.808 8.790 8.796 26,043 -0.01(-0.13%)
Jun 23, 2014 8.808 8.814 8.791 8.808 22,725 +0.03(+0.33%)
Jun 20, 2014 8.767 8.778 8.755 8.778 29,288 +0.02(+0.20%)
Jun 19, 2014 8.767 8.784 8.749 8.761 27,921 +0.01(+0.13%)
Jun 18, 2014 8.749 8.761 8.749 8.749 15,827 -0.01(-0.13%)
Jun 17, 2014 8.749 8.784 8.749 8.761 36,304 -0.02(-0.27%)
Jun 16, 2014 8.773 8.796 8.761 8.784 23,941 +0.00(+0.00%)
Jun 13, 2014 8.796 8.803 8.773 8.784 52,536 -0.02(-0.27%)
Jun 12, 2014 8.773 8.814 8.767 8.808 54,949 +0.01(+0.13%)
Jun 11, 2014 8.837 8.837 8.778 8.796 44,578 -0.01(-0.07%)
Jun 10, 2014 8.848 8.848 8.778 8.802 68,885 +0.00(+0.01%)
Jun 06, 2014 8.784 8.808 8.784 8.801 31,829 +0.03(+0.39%)
Jun 05, 2014 8.767 8.767 8.714 8.767 72,163 +0.01(+0.13%)
Jun 04, 2014 8.854 8.854 8.738 8.755 105,085 -0.08(-0.92%)
Jun 03, 2014 8.854 8.854 8.802 8.837 72,760 -0.04(-0.39%)
Jun 02, 2014 8.889 8.901 8.854 8.872 77,315 -0.02(-0.20%)
May 30, 2014 8.901 8.901 8.878 8.889 46,598 -0.01(-0.13%)
May 29, 2014 8.895 8.901 8.860 8.901 50,128 +0.03(+0.33%)
May 28, 2014 8.860 8.901 8.854 8.872 120,412 +0.02(+0.20%)
May 27, 2014 8.848 8.854 8.831 8.854 31,917 +0.00(+0.00%)
May 23, 2014 8.854 8.854 8.854 8.854 31,031 +0.02(+0.18%)
May 22, 2014 8.843 8.860 8.831 8.838 27,578 -0.03(-0.32%)
May 21, 2014 8.872 8.889 8.837 8.866 61,619 -0.02(-0.26%)
May 20, 2014 8.895 8.895 8.860 8.889 70,330 +0.02(+0.26%)
May 19, 2014 8.889 8.889 8.860 8.866 75,036 +0.01(+0.07%)
May 16, 2014 8.837 8.872 8.813 8.860 99,129 +0.08(+0.93%)
May 15, 2014 8.796 8.819 8.761 8.778 71,916 +0.02(+0.27%)
May 14, 2014 8.726 8.767 8.709 8.755 111,919 +0.02(+0.27%)
May 13, 2014 8.726 8.749 8.708 8.732 107,892 +0.06(+0.67%)
May 12, 2014 8.633 8.691 8.633 8.673 85,758 +0.01(+0.13%)
May 09, 2014 8.644 8.679 8.644 8.662 90,467 -0.01(-0.07%)
May 08, 2014 8.627 8.679 8.627 8.668 80,297 +0.02(+0.27%)
May 07, 2014 8.615 8.656 8.615 8.644 76,697 +0.02(+0.20%)
May 06, 2014 8.592 8.650 8.592 8.627 93,416 +0.02(+0.20%)
May 05, 2014 8.615 8.644 8.586 8.610 84,874 -0.01(-0.13%)
May 02, 2014 8.627 8.673 8.604 8.621 88,064 -0.03(-0.40%)
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.