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 28, 2010 6.278 6.322 6.256 6.278 65,015 +0.00(+0.00%)
May 27, 2010 6.247 6.331 6.180 6.278 114,440 +0.04(+0.71%)
May 26, 2010 6.260 6.260 6.207 6.234 38,082 +0.04(+0.57%)
May 25, 2010 6.167 6.260 6.127 6.198 88,549 -0.01(-0.14%)
May 24, 2010 6.123 6.207 6.123 6.207 82,815 +0.07(+1.16%)
May 21, 2010 6.056 6.194 5.976 6.136 133,006 +0.03(+0.44%)
May 20, 2010 6.154 6.165 6.025 6.109 71,792 -0.11(-1.78%)
May 19, 2010 6.238 6.251 6.194 6.220 112,212 -0.04(-0.57%)
May 18, 2010 6.220 6.267 6.220 6.256 51,476 +0.06(+1.00%)
May 17, 2010 6.238 6.247 6.185 6.194 76,808 -0.07(-1.06%)
May 14, 2010 6.260 6.291 6.220 6.260 32,444 -0.01(-0.14%)
May 13, 2010 6.282 6.290 6.265 6.269 17,973 -0.01(-0.14%)
May 12, 2010 6.305 6.305 6.256 6.278 98,714 -0.00(-0.04%)
May 11, 2010 6.284 6.285 6.267 6.281 62,791 +0.00(+0.07%)
May 10, 2010 6.232 6.282 6.228 6.276 91,420 +0.06(+0.99%)
May 07, 2010 6.307 6.307 6.122 6.214 94,044 +0.02(+0.36%)
May 06, 2010 6.298 6.307 6.131 6.192 80,726 -0.11(-1.75%)
May 05, 2010 6.325 6.325 6.298 6.303 40,016 -0.05(-0.76%)
May 04, 2010 6.347 6.400 6.307 6.351 66,590 +0.03(+0.49%)
May 03, 2010 6.312 6.369 6.276 6.320 74,584 +0.04(+0.64%)
Apr 30, 2010 6.288 6.294 6.263 6.280 10,089 +0.01(+0.13%)
Apr 29, 2010 6.289 6.312 6.237 6.272 38,534 -0.03(-0.42%)
Apr 28, 2010 6.294 6.334 6.272 6.298 62,836 +0.01(+0.14%)
Apr 27, 2010 6.228 6.303 6.210 6.289 95,476 +0.08(+1.35%)
Apr 26, 2010 6.166 6.228 6.166 6.206 25,731 +0.03(+0.43%)
Apr 23, 2010 6.126 6.184 6.126 6.179 23,964 +0.04(+0.72%)
Apr 22, 2010 6.135 6.135 6.100 6.135 46,197 +0.00(+0.07%)
Apr 21, 2010 6.104 6.157 6.073 6.131 103,558 +0.03(+0.51%)
Apr 20, 2010 6.086 6.126 6.073 6.100 66,881 +0.03(+0.44%)
Apr 19, 2010 6.153 6.197 6.029 6.073 287,958 -0.06(-1.01%)
Apr 16, 2010 6.210 6.223 6.135 6.135 94,352 -0.08(-1.28%)
Apr 15, 2010 6.245 6.259 6.210 6.214 51,993 -0.05(-0.78%)
Apr 14, 2010 6.237 6.276 6.232 6.263 26,214 +0.00(+0.07%)
Apr 13, 2010 6.245 6.259 6.223 6.259 52,663 +0.03(+0.45%)
Apr 12, 2010 6.239 6.239 6.213 6.230 58,310 +0.02(+0.28%)
Apr 09, 2010 6.222 6.243 6.204 6.213 11,493 -0.02(-0.35%)
Apr 08, 2010 6.217 6.239 6.213 6.235 41,045 -0.00(-0.06%)
Apr 07, 2010 6.261 6.261 6.222 6.239 37,863 +0.03(+0.42%)
Apr 06, 2010 6.195 6.239 6.191 6.213 54,239 -0.00(-0.07%)
Apr 05, 2010 6.235 6.258 6.193 6.217 78,515 +0.04(+0.57%)
Apr 01, 2010 6.156 6.182 6.182 6.182 33,275 +0.04(+0.64%)
Mar 31, 2010 6.125 6.151 6.099 6.143 59,452 +0.04(+0.72%)
Mar 30, 2010 6.099 6.116 6.072 6.099 23,078 +0.00(+0.00%)
Mar 29, 2010 6.099 6.116 6.068 6.099 30,935 +0.02(+0.29%)
Mar 26, 2010 6.064 6.103 6.059 6.081 41,845 -0.00(-0.07%)
Mar 25, 2010 6.064 6.096 6.050 6.086 44,899 +0.00(+0.07%)
Mar 24, 2010 6.072 6.103 6.037 6.081 69,309 +0.01(+0.14%)
Mar 23, 2010 6.094 6.129 6.059 6.072 69,186 -0.04(-0.72%)
Mar 22, 2010 6.072 6.143 6.072 6.116 98,540 +0.00(+0.00%)
Mar 19, 2010 6.064 6.116 6.064 6.116 34,659 +0.04(+0.58%)
Mar 18, 2010 6.055 6.107 6.046 6.081 52,981 +0.04(+0.65%)
Mar 17, 2010 6.015 6.064 6.015 6.042 76,176 -0.00(-0.01%)
Mar 16, 2010 6.020 6.059 6.007 6.043 84,742 +0.01(+0.16%)
Mar 15, 2010 6.037 6.041 6.020 6.033 72,913 +0.01(+0.21%)
Mar 12, 2010 6.055 6.055 6.015 6.020 34,798 -0.02(-0.29%)
Mar 11, 2010 6.024 6.055 6.002 6.037 49,366 +0.00(+0.03%)
Mar 10, 2010 6.001 6.036 6.001 6.036 38,351 +0.01(+0.22%)
Mar 09, 2010 6.044 6.045 5.966 6.022 55,169 -0.03(-0.50%)
Mar 08, 2010 6.062 6.084 6.040 6.053 60,232 -0.04(-0.71%)
Mar 05, 2010 6.062 6.105 6.044 6.097 41,644 +0.03(+0.57%)
Mar 04, 2010 6.018 6.105 6.018 6.062 52,608 +0.01(+0.22%)
Mar 03, 2010 5.996 6.049 5.996 6.048 27,209 +0.04(+0.65%)
Mar 02, 2010 5.953 6.018 5.953 6.009 139,988 +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.