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 (%)
May 29, 2009 5.081 5.081 5.003 5.068 35,851 -0.01(-0.17%)
May 28, 2009 5.115 5.136 5.055 5.076 42,750 -0.03(-0.59%)
May 27, 2009 5.085 5.162 5.076 5.106 42,397 -0.03(-0.67%)
May 26, 2009 5.119 5.171 5.076 5.141 35,751 +0.02(+0.42%)
May 22, 2009 5.167 5.167 5.063 5.119 40,722 -0.00(-0.08%)
May 21, 2009 5.085 5.167 5.085 5.124 43,186 +0.01(+0.17%)
May 20, 2009 5.128 5.132 5.072 5.115 24,152 -0.00(-0.08%)
May 19, 2009 5.081 5.119 5.029 5.119 107,588 +0.07(+1.37%)
May 18, 2009 5.063 5.068 4.977 5.050 60,233 +0.03(+0.51%)
May 15, 2009 5.042 5.063 5.025 5.025 27,828 +0.02(+0.43%)
May 14, 2009 5.055 5.081 4.925 5.003 116,418 -0.05(-1.02%)
May 13, 2009 4.990 5.055 4.969 5.055 55,694 +0.04(+0.86%)
May 12, 2009 4.960 5.016 4.960 5.012 24,598 +0.03(+0.61%)
May 11, 2009 4.973 4.981 4.904 4.981 32,502 +0.05(+0.96%)
May 08, 2009 4.969 4.994 4.921 4.934 45,077 +0.03(+0.53%)
May 07, 2009 4.960 4.960 4.887 4.908 73,099 +0.02(+0.35%)
May 06, 2009 4.891 4.930 4.891 4.891 15,404 +0.00(+0.00%)
May 05, 2009 4.856 4.891 4.856 4.891 28,276 +0.05(+0.98%)
May 04, 2009 4.882 4.882 4.835 4.844 60,946 +0.00(+0.00%)
May 01, 2009 4.908 4.908 4.839 4.844 46,235 -0.05(-0.95%)
Apr 30, 2009 4.912 4.912 4.839 4.890 74,712 -0.00(-0.02%)
Apr 29, 2009 4.908 4.912 4.874 4.891 89,021 -0.03(-0.61%)
Apr 28, 2009 4.925 4.934 4.917 4.921 37,364 +0.01(+0.26%)
Apr 27, 2009 4.895 4.938 4.831 4.908 68,128 -0.03(-0.70%)
Apr 24, 2009 4.869 4.943 4.869 4.943 45,126 +0.08(+1.59%)
Apr 23, 2009 4.783 4.869 4.783 4.865 81,291 +0.08(+1.62%)
Apr 22, 2009 4.822 4.826 4.749 4.788 67,211 -0.02(-0.36%)
Apr 21, 2009 4.805 4.852 4.762 4.805 64,768 +0.03(+0.54%)
Apr 20, 2009 4.744 4.800 4.744 4.779 29,822 -0.01(-0.18%)
Apr 17, 2009 4.706 4.788 4.706 4.788 24,391 +0.07(+1.55%)
Apr 16, 2009 4.650 4.723 4.650 4.714 40,513 +0.07(+1.48%)
Apr 15, 2009 4.589 4.650 4.589 4.645 100,136 -0.03(-0.65%)
Apr 14, 2009 4.675 4.675 4.632 4.675 21,333 -0.02(-0.46%)
Apr 13, 2009 4.619 4.697 4.594 4.697 82,235 +0.04(+0.83%)
Apr 09, 2009 4.684 4.693 4.655 4.658 31,407 +0.00(+0.09%)
Apr 08, 2009 4.697 4.697 4.637 4.654 30,634 -0.03(-0.55%)
Apr 07, 2009 4.632 4.688 4.632 4.680 74,273 +0.00(+0.00%)
Apr 06, 2009 4.684 4.684 4.628 4.680 48,953 -0.00(-0.09%)
Apr 03, 2009 4.684 4.684 4.619 4.684 33,066 +0.00(+0.09%)
Apr 02, 2009 4.680 4.680 4.615 4.680 93,778 +0.12(+2.74%)
Apr 01, 2009 4.654 4.667 4.525 4.555 69,609 -0.08(-1.67%)
Mar 31, 2009 4.641 4.652 4.615 4.632 24,271 +0.02(+0.47%)
Mar 30, 2009 4.632 4.632 4.611 4.611 38,995 -0.03(-0.56%)
Mar 26, 2009 4.641 4.641 4.622 4.637 31,595 -0.02(-0.46%)
Mar 25, 2009 4.658 4.658 4.598 4.658 84,233 +0.01(+0.23%)
Mar 24, 2009 4.632 4.663 4.576 4.648 76,626 +0.05(+0.98%)
Mar 23, 2009 4.637 4.667 4.589 4.602 45,277 +0.01(+0.28%)
Mar 20, 2009 4.632 4.671 4.589 4.589 21,688 -0.02(-0.37%)
Mar 19, 2009 4.589 4.632 4.566 4.607 33,883 +0.01(+0.26%)
Mar 18, 2009 4.602 4.602 4.542 4.594 65,615 -0.00(-0.08%)
Mar 17, 2009 4.611 4.658 4.529 4.598 45,351 -0.06(-1.30%)
Mar 16, 2009 4.632 4.663 4.632 4.658 43,161 +0.03(+0.56%)
Mar 13, 2009 4.611 4.667 4.611 4.632 0 -0.01(-0.28%)
Mar 12, 2009 4.688 4.688 4.510 4.645 89,805 -0.03(-0.74%)
Mar 11, 2009 4.697 4.701 4.658 4.680 54,235 +0.03(+0.65%)
Mar 10, 2009 4.632 4.714 4.632 4.650 129,365 +0.04(+0.84%)
Mar 09, 2009 4.654 4.654 4.525 4.611 118,773 -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 61,169 +0.04(+0.77%)
Mar 04, 2009 4.529 4.645 4.404 4.558 81,339 +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.