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 )

11.90 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2007 7.205 7.214 6.968 7.145 398,913 -0.07(-1.01%)
May 30, 2007 7.201 7.235 7.158 7.218 158,265 +0.01(+0.12%)
May 29, 2007 7.287 7.300 7.153 7.209 261,997 -0.09(-1.24%)
May 25, 2007 7.515 7.455 7.265 7.300 252,947 +0.00(+0.00%)
May 24, 2007 7.537 7.433 7.140 7.300 913,626 -0.11(-1.51%)
May 23, 2007 7.950 7.950 7.390 7.412 1,073,284 -0.58(-7.23%)
May 22, 2007 8.153 8.170 7.989 7.989 166,388 -0.18(-2.16%)
May 21, 2007 8.175 8.192 8.149 8.166 75,652 -0.01(-0.11%)
May 18, 2007 8.192 8.200 8.170 8.175 38,058 -0.01(-0.08%)
May 17, 2007 8.218 8.239 8.179 8.181 71,707 -0.03(-0.39%)
May 16, 2007 8.196 8.261 8.179 8.213 34,345 +0.00(+0.05%)
May 15, 2007 8.196 8.218 8.196 8.209 13,923 -0.00(-0.05%)
May 14, 2007 8.235 8.252 8.187 8.213 21,349 -0.02(-0.21%)
May 11, 2007 8.187 8.261 8.179 8.231 51,285 -0.03(-0.37%)
May 10, 2007 8.265 8.274 8.222 8.261 25,294 -0.01(-0.10%)
May 09, 2007 8.256 8.269 8.231 8.269 22,277 +0.01(+0.16%)
May 08, 2007 8.248 8.256 8.243 8.256 10,210 +0.03(+0.37%)
May 07, 2007 8.205 8.243 8.200 8.226 15,548 -0.02(-0.26%)
May 04, 2007 8.200 8.248 8.200 8.248 17,404 +0.01(+0.10%)
May 03, 2007 8.274 8.274 8.192 8.239 29,703 +0.02(+0.21%)
May 02, 2007 8.213 8.226 8.192 8.222 28,311 +0.01(+0.16%)
May 01, 2007 8.196 8.209 8.187 8.209 12,531 +0.03(+0.37%)
Apr 30, 2007 8.213 8.274 8.149 8.179 87,023 -0.03(-0.32%)
Apr 27, 2007 8.157 8.213 8.157 8.205 17,404 +0.04(+0.47%)
Apr 26, 2007 8.127 8.183 8.127 8.166 38,986 -0.01(-0.16%)
Apr 25, 2007 8.144 8.183 8.127 8.179 38,986 +0.03(+0.36%)
Apr 24, 2007 8.183 8.187 8.119 8.149 49,893 -0.03(-0.36%)
Apr 23, 2007 8.166 8.179 8.131 8.179 28,079 +0.01(+0.16%)
Apr 20, 2007 8.127 8.179 8.110 8.166 48,964 -0.03(-0.33%)
Apr 19, 2007 8.175 8.205 8.101 8.193 53,606 +0.05(+0.60%)
Apr 18, 2007 8.119 8.144 8.097 8.144 22,974 +0.05(+0.59%)
Apr 17, 2007 8.097 8.144 8.093 8.097 24,830 -0.04(-0.53%)
Apr 16, 2007 8.144 8.144 8.088 8.140 39,218 +0.01(+0.16%)
Apr 13, 2007 8.119 8.144 8.101 8.127 29,007 +0.01(+0.16%)
Apr 12, 2007 8.149 8.187 8.114 8.114 70,778 -0.10(-1.21%)
Apr 11, 2007 8.144 8.213 8.144 8.213 92,360 +0.05(+0.58%)
Apr 10, 2007 8.183 8.183 8.136 8.166 15,548 -0.02(-0.26%)
Apr 09, 2007 8.196 8.196 8.127 8.187 31,096 -0.01(-0.11%)
Apr 05, 2007 8.166 8.196 8.144 8.196 37,361 +0.03(+0.42%)
Apr 04, 2007 8.183 8.183 8.127 8.162 58,479 -0.02(-0.21%)
Apr 03, 2007 8.157 8.222 8.149 8.179 16,244 -0.01(-0.16%)
Apr 02, 2007 8.213 8.218 8.166 8.192 28,543 +0.03(+0.32%)
Mar 30, 2007 8.149 8.179 8.123 8.166 42,931 -0.00(-0.05%)
Mar 29, 2007 8.157 8.200 8.144 8.170 32,952 -0.03(-0.32%)
Mar 28, 2007 8.170 8.205 8.106 8.196 57,551 +0.03(+0.32%)
Mar 27, 2007 8.166 8.170 8.144 8.170 34,577 +0.00(+0.05%)
Mar 26, 2007 8.123 8.175 8.114 8.166 60,103 +0.04(+0.53%)
Mar 23, 2007 8.106 8.166 8.106 8.123 24,134 -0.03(-0.32%)
Mar 22, 2007 8.144 8.183 8.144 8.149 22,509 -0.04(-0.47%)
Mar 21, 2007 8.088 8.209 8.080 8.187 52,445 +0.06(+0.74%)
Mar 20, 2007 8.058 8.248 8.058 8.127 76,348 +0.07(+0.86%)
Mar 19, 2007 8.114 8.114 8.002 8.058 66,833 +0.02(+0.21%)
Mar 16, 2007 8.058 8.075 8.002 8.041 29,935 -0.01(-0.16%)
Mar 15, 2007 7.963 8.084 7.946 8.054 56,158 +0.07(+0.92%)
Mar 14, 2007 7.972 8.101 7.933 7.981 41,306 -0.01(-0.10%)
Mar 13, 2007 7.968 8.015 7.968 7.989 7,658 -0.05(-0.59%)
Mar 12, 2007 8.045 8.045 8.015 8.037 6,265 +0.02(+0.27%)
Mar 09, 2007 7.916 8.015 7.916 8.015 36,665 +0.06(+0.81%)
Mar 08, 2007 7.959 7.963 7.925 7.950 20,421 -0.01(-0.11%)
Mar 07, 2007 7.942 7.959 7.899 7.959 26,919 +0.02(+0.22%)
Mar 06, 2007 7.907 7.942 7.899 7.942 64,513 +0.03(+0.44%)
Mar 05, 2007 7.963 7.972 7.882 7.907 88,647 -0.06(-0.81%)
Mar 02, 2007 8.011 8.011 7.955 7.972 74,027 -0.07(-0.91%)
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.