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 )

12.66 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2010 6.181 6.225 6.159 6.181 66,037 +0.00(+0.00%)
May 27, 2010 6.150 6.233 6.085 6.181 116,239 +0.04(+0.71%)
May 26, 2010 6.163 6.163 6.111 6.137 38,680 +0.03(+0.57%)
May 25, 2010 6.072 6.163 6.032 6.102 89,941 -0.01(-0.14%)
May 24, 2010 6.028 6.111 6.028 6.111 84,117 +0.07(+1.16%)
May 21, 2010 5.962 6.098 5.884 6.041 135,096 +0.03(+0.44%)
May 20, 2010 6.058 6.069 5.932 6.015 72,921 -0.11(-1.78%)
May 19, 2010 6.141 6.155 6.098 6.124 113,976 -0.03(-0.57%)
May 18, 2010 6.124 6.170 6.124 6.159 52,285 +0.06(+1.00%)
May 17, 2010 6.141 6.150 6.089 6.098 78,015 -0.07(-1.06%)
May 14, 2010 6.163 6.194 6.124 6.163 32,954 -0.01(-0.14%)
May 13, 2010 6.185 6.193 6.168 6.172 18,256 -0.01(-0.14%)
May 12, 2010 6.207 6.207 6.159 6.181 100,266 -0.00(-0.04%)
May 11, 2010 6.186 6.188 6.170 6.183 63,778 +0.00(+0.07%)
May 10, 2010 6.136 6.184 6.131 6.179 92,857 +0.06(+0.99%)
May 07, 2010 6.210 6.210 6.027 6.118 95,522 +0.02(+0.36%)
May 06, 2010 6.201 6.210 6.036 6.097 81,995 -0.11(-1.75%)
May 05, 2010 6.227 6.227 6.201 6.205 40,645 -0.05(-0.76%)
May 04, 2010 6.249 6.301 6.210 6.253 67,637 +0.03(+0.49%)
May 03, 2010 6.214 6.270 6.179 6.223 75,756 +0.04(+0.64%)
Apr 30, 2010 6.191 6.196 6.166 6.183 10,247 +0.01(+0.13%)
Apr 29, 2010 6.192 6.214 6.140 6.175 39,140 -0.03(-0.42%)
Apr 28, 2010 6.196 6.236 6.175 6.201 63,824 +0.01(+0.14%)
Apr 27, 2010 6.131 6.205 6.114 6.192 96,976 +0.08(+1.35%)
Apr 26, 2010 6.070 6.131 6.070 6.110 26,135 +0.03(+0.43%)
Apr 23, 2010 6.031 6.088 6.031 6.084 24,340 +0.04(+0.72%)
Apr 22, 2010 6.040 6.040 6.005 6.040 46,923 +0.00(+0.07%)
Apr 21, 2010 6.010 6.062 5.979 6.036 105,185 +0.03(+0.51%)
Apr 20, 2010 5.992 6.031 5.979 6.005 67,932 +0.03(+0.44%)
Apr 19, 2010 6.057 6.101 5.936 5.979 292,484 -0.06(-1.01%)
Apr 16, 2010 6.114 6.127 6.040 6.040 95,835 -0.08(-1.28%)
Apr 15, 2010 6.149 6.162 6.114 6.118 52,810 -0.05(-0.78%)
Apr 14, 2010 6.140 6.179 6.136 6.166 26,626 +0.00(+0.07%)
Apr 13, 2010 6.149 6.162 6.127 6.162 53,491 +0.03(+0.45%)
Apr 12, 2010 6.143 6.143 6.117 6.134 59,226 +0.02(+0.28%)
Apr 09, 2010 6.125 6.147 6.108 6.117 11,674 -0.02(-0.35%)
Apr 08, 2010 6.121 6.143 6.117 6.138 41,690 -0.00(-0.06%)
Apr 07, 2010 6.164 6.164 6.125 6.142 38,459 +0.03(+0.42%)
Apr 06, 2010 6.099 6.143 6.095 6.117 55,092 -0.00(-0.07%)
Apr 05, 2010 6.138 6.162 6.097 6.121 79,749 +0.03(+0.57%)
Apr 01, 2010 6.060 6.086 6.086 6.086 33,798 +0.04(+0.64%)
Mar 31, 2010 6.030 6.056 6.004 6.048 60,386 +0.04(+0.72%)
Mar 30, 2010 6.004 6.022 5.978 6.004 23,441 +0.00(+0.00%)
Mar 29, 2010 6.004 6.022 5.974 6.004 31,421 +0.02(+0.29%)
Mar 26, 2010 5.970 6.009 5.965 5.987 42,503 -0.00(-0.07%)
Mar 25, 2010 5.970 6.002 5.957 5.991 45,605 +0.00(+0.07%)
Mar 24, 2010 5.978 6.009 5.944 5.987 70,399 +0.01(+0.14%)
Mar 23, 2010 6.000 6.035 5.965 5.978 70,274 -0.04(-0.72%)
Mar 22, 2010 5.978 6.048 5.978 6.022 100,088 +0.00(+0.00%)
Mar 19, 2010 5.970 6.022 5.970 6.022 35,204 +0.03(+0.58%)
Mar 18, 2010 5.961 6.013 5.952 5.987 53,814 +0.04(+0.65%)
Mar 17, 2010 5.922 5.970 5.922 5.948 77,374 -0.00(-0.01%)
Mar 16, 2010 5.927 5.965 5.914 5.949 86,073 +0.01(+0.16%)
Mar 15, 2010 5.944 5.948 5.927 5.940 74,059 +0.01(+0.21%)
Mar 12, 2010 5.961 5.961 5.922 5.927 35,345 -0.02(-0.29%)
Mar 11, 2010 5.931 5.961 5.909 5.944 50,142 +0.00(+0.03%)
Mar 10, 2010 5.908 5.942 5.908 5.942 38,954 +0.01(+0.22%)
Mar 09, 2010 5.951 5.951 5.873 5.929 56,036 -0.03(-0.50%)
Mar 08, 2010 5.968 5.989 5.946 5.959 61,179 -0.04(-0.71%)
Mar 05, 2010 5.968 6.011 5.951 6.002 42,299 +0.03(+0.57%)
Mar 04, 2010 5.925 6.011 5.925 5.968 53,435 +0.01(+0.22%)
Mar 03, 2010 5.903 5.955 5.903 5.955 27,637 +0.04(+0.65%)
Mar 02, 2010 5.861 5.925 5.861 5.916 142,189 +0.07(+1.25%)
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.