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 )

11.92 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 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 29, 2009 5.081 5.081 5.003 5.068 35,848 -0.01(-0.17%)
May 28, 2009 5.115 5.137 5.055 5.077 42,747 -0.03(-0.59%)
May 27, 2009 5.085 5.163 5.077 5.107 42,394 -0.03(-0.67%)
May 26, 2009 5.120 5.171 5.077 5.141 35,748 +0.02(+0.42%)
May 22, 2009 5.167 5.167 5.064 5.120 40,719 -0.00(-0.08%)
May 21, 2009 5.085 5.167 5.085 5.124 43,183 +0.01(+0.17%)
May 20, 2009 5.128 5.133 5.072 5.115 24,151 -0.00(-0.08%)
May 19, 2009 5.081 5.120 5.029 5.120 107,580 +0.07(+1.37%)
May 18, 2009 5.064 5.068 4.977 5.051 60,229 +0.03(+0.51%)
May 15, 2009 5.042 5.064 5.025 5.025 27,826 +0.02(+0.43%)
May 14, 2009 5.055 5.081 4.926 5.003 116,410 -0.05(-1.02%)
May 13, 2009 4.990 5.055 4.969 5.055 55,690 +0.04(+0.86%)
May 12, 2009 4.960 5.016 4.960 5.012 24,596 +0.03(+0.61%)
May 11, 2009 4.973 4.982 4.904 4.982 32,500 +0.05(+0.96%)
May 08, 2009 4.969 4.995 4.921 4.934 45,074 +0.03(+0.53%)
May 07, 2009 4.960 4.960 4.887 4.909 73,094 +0.02(+0.35%)
May 06, 2009 4.891 4.930 4.891 4.891 15,403 +0.00(+0.00%)
May 05, 2009 4.857 4.891 4.857 4.891 28,274 +0.05(+0.98%)
May 04, 2009 4.883 4.883 4.835 4.844 60,942 +0.00(+0.00%)
May 01, 2009 4.909 4.909 4.840 4.844 46,232 -0.05(-0.95%)
Apr 30, 2009 4.913 4.913 4.840 4.890 74,707 -0.00(-0.02%)
Apr 29, 2009 4.909 4.913 4.874 4.891 89,014 -0.03(-0.61%)
Apr 28, 2009 4.926 4.934 4.917 4.921 37,361 +0.01(+0.26%)
Apr 27, 2009 4.896 4.939 4.831 4.909 68,123 -0.03(-0.70%)
Apr 24, 2009 4.870 4.943 4.870 4.943 45,123 +0.08(+1.59%)
Apr 23, 2009 4.784 4.870 4.784 4.865 81,285 +0.08(+1.62%)
Apr 22, 2009 4.822 4.827 4.749 4.788 67,207 -0.02(-0.36%)
Apr 21, 2009 4.805 4.853 4.762 4.805 64,763 +0.03(+0.54%)
Apr 20, 2009 4.745 4.801 4.745 4.779 29,820 -0.01(-0.18%)
Apr 17, 2009 4.706 4.788 4.706 4.788 24,390 +0.07(+1.55%)
Apr 16, 2009 4.650 4.723 4.650 4.715 40,510 +0.07(+1.48%)
Apr 15, 2009 4.590 4.650 4.590 4.646 100,129 -0.03(-0.65%)
Apr 14, 2009 4.676 4.676 4.633 4.676 21,331 -0.02(-0.46%)
Apr 13, 2009 4.620 4.697 4.594 4.697 82,229 +0.04(+0.83%)
Apr 09, 2009 4.684 4.693 4.655 4.659 31,405 +0.00(+0.09%)
Apr 08, 2009 4.697 4.697 4.637 4.654 30,632 -0.03(-0.55%)
Apr 07, 2009 4.633 4.689 4.633 4.680 74,268 +0.00(+0.00%)
Apr 06, 2009 4.684 4.684 4.628 4.680 48,949 -0.00(-0.09%)
Apr 03, 2009 4.684 4.684 4.620 4.684 33,064 +0.00(+0.09%)
Apr 02, 2009 4.680 4.680 4.615 4.680 93,771 +0.12(+2.74%)
Apr 01, 2009 4.654 4.667 4.525 4.555 69,604 -0.08(-1.67%)
Mar 31, 2009 4.641 4.652 4.615 4.633 24,269 +0.02(+0.47%)
Mar 30, 2009 4.633 4.633 4.611 4.611 38,992 -0.03(-0.56%)
Mar 26, 2009 4.641 4.641 4.622 4.637 31,592 -0.02(-0.46%)
Mar 25, 2009 4.659 4.659 4.598 4.659 84,227 +0.01(+0.23%)
Mar 24, 2009 4.633 4.663 4.577 4.648 76,621 +0.05(+0.98%)
Mar 23, 2009 4.637 4.667 4.590 4.603 45,274 +0.01(+0.28%)
Mar 20, 2009 4.633 4.671 4.590 4.590 21,686 -0.02(-0.37%)
Mar 19, 2009 4.590 4.633 4.566 4.607 33,880 +0.01(+0.26%)
Mar 18, 2009 4.603 4.603 4.542 4.595 65,610 -0.00(-0.08%)
Mar 17, 2009 4.611 4.659 4.529 4.598 45,348 -0.06(-1.30%)
Mar 16, 2009 4.633 4.663 4.633 4.659 43,158 +0.03(+0.56%)
Mar 13, 2009 4.611 4.667 4.611 4.633 0 -0.01(-0.28%)
Mar 12, 2009 4.689 4.689 4.511 4.646 89,799 -0.03(-0.74%)
Mar 11, 2009 4.697 4.702 4.659 4.680 54,231 +0.03(+0.65%)
Mar 10, 2009 4.633 4.715 4.633 4.650 129,356 +0.04(+0.84%)
Mar 09, 2009 4.654 4.654 4.525 4.611 118,765 -0.06(-1.20%)
Mar 06, 2009 4.650 4.710 4.572 4.667 0 +0.07(+1.59%)
Mar 05, 2009 4.525 4.710 4.512 4.594 61,164 +0.04(+0.77%)
Mar 04, 2009 4.529 4.646 4.404 4.559 81,334 +0.18(+4.22%)
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.