Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

11.90 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.32 12.48 12.24 12.24 44,404 -0.10(-0.80%)
Mar 27, 2024 12.27 12.37 12.27 12.33 26,599 +0.06(+0.48%)
Mar 26, 2024 12.26 12.31 12.21 12.28 23,202 +0.02(+0.16%)
Mar 25, 2024 12.24 12.27 12.17 12.26 38,156 +0.00(+0.00%)
Mar 22, 2024 12.18 12.29 12.18 12.26 31,363 +0.10(+0.81%)
Mar 21, 2024 12.15 12.16 12.09 12.16 41,780 +0.01(+0.08%)
Mar 20, 2024 12.26 12.26 12.14 12.15 12,788 -0.06(-0.48%)
Mar 19, 2024 12.17 12.28 12.15 12.21 32,539 +0.05(+0.41%)
Mar 18, 2024 12.24 12.29 12.16 12.16 54,096 -0.11(-0.88%)
Mar 15, 2024 12.07 12.51 12.02 12.27 63,833 +0.21(+1.72%)
Mar 14, 2024 12.10 12.14 11.99 12.06 44,828 -0.04(-0.35%)
Mar 13, 2024 12.07 12.10 11.99 12.10 44,361 +0.09(+0.74%)
Mar 12, 2024 11.98 12.02 11.98 12.01 20,012 +0.00(+0.00%)
Mar 11, 2024 11.97 12.02 11.93 12.01 29,216 +0.02(+0.16%)
Mar 08, 2024 11.97 11.99 11.92 11.99 35,587 +0.00(+0.00%)
Mar 07, 2024 11.96 11.99 11.91 11.99 20,301 +0.10(+0.83%)
Mar 06, 2024 11.90 11.93 11.89 11.89 38,595 -0.01(-0.12%)
Mar 05, 2024 11.94 11.95 11.90 11.91 32,653 +0.01(+0.12%)
Mar 04, 2024 11.86 11.94 11.86 11.89 36,959 -0.02(-0.17%)
Mar 01, 2024 11.80 11.91 11.80 11.91 22,706 +0.09(+0.75%)
Feb 29, 2024 11.83 11.90 11.76 11.83 51,855 +0.00(+0.00%)
Feb 28, 2024 11.75 11.86 11.75 11.83 40,357 +0.05(+0.42%)
Feb 27, 2024 11.81 11.84 11.72 11.78 32,398 +0.00(+0.00%)
Feb 26, 2024 11.88 11.90 11.76 11.78 65,916 -0.14(-1.15%)
Feb 23, 2024 12.02 12.02 11.89 11.91 46,781 -0.08(-0.65%)
Feb 22, 2024 11.89 12.03 11.87 11.99 70,127 +0.13(+1.08%)
Feb 21, 2024 11.93 11.95 11.86 11.87 38,710 -0.11(-0.90%)
Feb 20, 2024 11.86 11.97 11.84 11.97 59,121 +0.11(+0.91%)
Feb 16, 2024 11.92 11.92 11.79 11.87 38,100 -0.08(-0.66%)
Feb 15, 2024 11.76 11.95 11.74 11.94 81,570 +0.19(+1.59%)
Feb 14, 2024 11.61 11.78 11.59 11.76 55,763 +0.18(+1.59%)
Feb 13, 2024 11.52 11.60 11.49 11.57 69,326 -0.06(-0.50%)
Feb 12, 2024 11.55 11.63 11.55 11.63 44,497 +0.08(+0.68%)
Feb 09, 2024 11.52 11.57 11.52 11.55 34,928 +0.03(+0.25%)
Feb 08, 2024 11.52 11.52 11.48 11.52 42,579 +0.00(+0.00%)
Feb 07, 2024 11.47 11.59 11.47 11.52 55,067 +0.00(+0.00%)
Feb 06, 2024 11.46 11.56 11.40 11.52 68,857 +0.11(+0.94%)
Feb 05, 2024 11.44 11.46 11.38 11.42 57,090 -0.12(-1.02%)
Feb 02, 2024 11.54 11.61 11.46 11.53 128,773 -0.14(-1.17%)
Feb 01, 2024 11.51 11.69 11.51 11.67 133,158 +0.23(+2.05%)
Jan 31, 2024 11.36 11.52 11.36 11.44 103,755 +0.09(+0.77%)
Jan 30, 2024 11.40 11.42 11.33 11.35 110,848 -0.05(-0.43%)
Jan 29, 2024 11.32 11.41 11.30 11.40 77,502 +0.08(+0.73%)
Jan 26, 2024 11.37 11.42 11.31 11.31 73,159 -0.12(-1.07%)
Jan 25, 2024 11.42 11.46 11.42 11.44 42,123 +0.02(+0.17%)
Jan 24, 2024 11.36 11.47 11.35 11.42 57,458 +0.06(+0.52%)
Jan 23, 2024 11.38 11.42 11.28 11.36 21,995 -0.05(-0.43%)
Jan 22, 2024 11.36 11.45 11.29 11.41 70,888 +0.11(+0.95%)
Jan 19, 2024 11.28 11.35 11.20 11.30 73,000 +0.01(+0.09%)
Jan 18, 2024 11.36 11.39 11.29 11.29 50,437 -0.06(-0.52%)
Jan 17, 2024 11.48 11.48 11.34 11.35 91,010 -0.13(-1.11%)
Jan 16, 2024 11.52 11.59 11.47 11.48 44,742 -0.11(-0.93%)
Jan 12, 2024 11.70 11.70 11.57 11.58 47,555 -0.00(-0.04%)
Jan 11, 2024 11.52 11.63 11.52 11.59 60,169 +0.06(+0.53%)
Jan 10, 2024 11.62 11.62 11.51 11.53 72,166 -0.09(-0.75%)
Jan 09, 2024 11.62 11.75 11.62 11.62 47,600 -0.07(-0.58%)
Jan 08, 2024 11.63 11.71 11.58 11.68 48,717 +0.10(+0.84%)
Jan 05, 2024 11.62 11.68 11.51 11.59 43,464 -0.07(-0.58%)
Jan 04, 2024 11.53 11.66 11.49 11.65 48,704 -0.04(-0.33%)
Jan 03, 2024 11.56 11.70 11.52 11.69 42,864 +0.09(+0.75%)
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.