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 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.