Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

11.96 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 7.377 7.412 7.339 7.369 103,963 -0.05(-0.70%)
May 30, 2006 7.390 7.425 7.386 7.420 38,290 -0.01(-0.17%)
May 26, 2006 7.416 7.446 7.390 7.433 142,253 +0.02(+0.23%)
May 25, 2006 7.455 7.455 7.360 7.416 122,992 -0.03(-0.35%)
May 24, 2006 7.459 7.480 7.412 7.442 58,247 -0.05(-0.63%)
May 23, 2006 7.468 7.502 7.455 7.489 55,694 +0.00(+0.06%)
May 22, 2006 7.476 7.498 7.455 7.485 29,239 +0.00(+0.00%)
May 19, 2006 7.515 7.634 7.442 7.485 36,665 +0.00(+0.06%)
May 18, 2006 7.442 7.481 7.433 7.481 24,366 +0.03(+0.35%)
May 17, 2006 7.412 7.455 7.390 7.455 63,584 -0.00(-0.06%)
May 16, 2006 7.403 7.459 7.382 7.459 73,563 +0.09(+1.23%)
May 15, 2006 7.420 7.420 7.347 7.369 75,884 -0.03(-0.41%)
May 12, 2006 7.390 7.399 7.360 7.399 66,833 +0.01(+0.12%)
May 11, 2006 7.520 7.520 7.364 7.390 48,732 -0.12(-1.61%)
May 10, 2006 7.584 7.584 7.498 7.511 60,103 -0.09(-1.25%)
May 09, 2006 7.567 7.692 7.567 7.606 97,233 +0.02(+0.23%)
May 08, 2006 7.627 7.632 7.584 7.589 32,024 -0.08(-1.07%)
May 05, 2006 7.649 7.670 7.649 7.670 35,505 -0.03(-0.39%)
May 04, 2006 7.696 7.701 7.696 7.701 18,796 -0.00(-0.06%)
May 03, 2006 7.731 7.748 7.679 7.705 23,206 -0.01(-0.11%)
May 02, 2006 7.705 7.735 7.696 7.713 19,493 -0.01(-0.17%)
May 01, 2006 7.735 7.748 7.713 7.726 21,813 +0.01(+0.17%)
Apr 28, 2006 7.701 7.722 7.696 7.713 18,564 +0.03(+0.34%)
Apr 27, 2006 7.709 7.713 7.670 7.688 43,859 -0.03(-0.34%)
Apr 26, 2006 7.709 7.718 7.683 7.713 52,445 +0.02(+0.28%)
Apr 25, 2006 7.692 7.709 7.632 7.692 47,340 +0.02(+0.28%)
Apr 24, 2006 7.657 7.705 7.657 7.670 62,888 +0.00(+0.00%)
Apr 21, 2006 7.640 7.709 7.640 7.670 70,778 +0.03(+0.39%)
Apr 20, 2006 7.666 7.666 7.640 7.640 30,167 -0.05(-0.62%)
Apr 19, 2006 7.696 7.696 7.627 7.688 48,036 -0.01(-0.11%)
Apr 18, 2006 7.726 7.726 7.675 7.696 48,268 +0.01(+0.17%)
Apr 17, 2006 7.692 7.701 7.675 7.683 37,593 +0.00(+0.00%)
Apr 13, 2006 7.666 7.722 7.662 7.683 26,687 +0.02(+0.22%)
Apr 12, 2006 7.670 7.683 7.627 7.666 38,754 -0.02(-0.28%)
Apr 11, 2006 7.636 7.692 7.636 7.688 19,029 +0.04(+0.50%)
Apr 10, 2006 7.649 7.705 7.649 7.649 25,758 +0.01(+0.17%)
Apr 07, 2006 7.670 7.726 7.636 7.636 27,615 -0.08(-1.06%)
Apr 06, 2006 7.731 7.731 7.692 7.718 29,007 +0.03(+0.34%)
Apr 05, 2006 7.726 7.748 7.653 7.692 97,929 -0.05(-0.61%)
Apr 04, 2006 7.752 7.778 7.722 7.739 49,429 +0.03(+0.34%)
Apr 03, 2006 7.713 7.735 7.692 7.713 29,239 +0.00(+0.00%)
Mar 31, 2006 7.692 7.726 7.675 7.713 21,581 +0.02(+0.28%)
Mar 30, 2006 7.718 7.718 7.692 7.692 31,560 -0.03(-0.33%)
Mar 29, 2006 7.627 7.744 7.627 7.718 50,125 +0.05(+0.62%)
Mar 28, 2006 7.571 7.705 7.571 7.670 64,048 -0.01(-0.11%)
Mar 27, 2006 7.636 7.722 7.636 7.679 66,369 -0.04(-0.50%)
Mar 24, 2006 7.713 7.748 7.688 7.718 35,273 +0.03(+0.39%)
Mar 23, 2006 7.662 7.709 7.662 7.688 47,340 +0.06(+0.79%)
Mar 22, 2006 7.640 7.709 7.627 7.627 24,366 -0.01(-0.17%)
Mar 21, 2006 7.649 7.649 7.593 7.640 23,670 +0.01(+0.17%)
Mar 20, 2006 7.713 7.726 7.627 7.627 24,598 -0.09(-1.17%)
Mar 17, 2006 7.683 7.718 7.636 7.718 54,534 +0.03(+0.34%)
Mar 16, 2006 7.532 7.692 7.507 7.692 76,580 +0.14(+1.88%)
Mar 15, 2006 7.511 7.567 7.511 7.550 42,467 -0.01(-0.17%)
Mar 14, 2006 7.468 7.593 7.468 7.563 96,537 +0.09(+1.15%)
Mar 13, 2006 7.412 7.610 7.412 7.476 61,728 +0.00(+0.00%)
Mar 10, 2006 7.468 7.476 7.446 7.476 56,623 +0.01(+0.12%)
Mar 09, 2006 7.520 7.532 7.438 7.468 48,036 +0.03(+0.46%)
Mar 08, 2006 7.395 7.455 7.369 7.433 50,357 +0.04(+0.58%)
Mar 07, 2006 7.347 7.416 7.326 7.390 140,629 -0.02(-0.29%)
Mar 06, 2006 7.498 7.507 7.326 7.412 213,032 -0.09(-1.26%)
Mar 03, 2006 7.541 7.554 7.455 7.507 53,838 -0.08(-1.02%)
Mar 02, 2006 7.614 7.636 7.550 7.584 79,597 -0.06(-0.73%)
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.