Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

11.96 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 8.440 8.440 8.256 8.278 127,528 -0.16(-1.93%)
May 30, 2013 8.451 8.451 8.403 8.440 109,214 +0.00(+0.00%)
May 29, 2013 8.598 8.598 8.403 8.440 141,465 -0.18(-2.14%)
May 28, 2013 8.684 8.690 8.608 8.625 58,009 -0.05(-0.56%)
May 24, 2013 8.701 8.717 8.674 8.674 40,243 -0.05(-0.56%)
May 23, 2013 8.674 8.722 8.674 8.722 21,711 +0.02(+0.25%)
May 22, 2013 8.701 8.755 8.684 8.701 56,545 +0.00(+0.00%)
May 21, 2013 8.717 8.727 8.695 8.701 43,385 -0.04(-0.43%)
May 20, 2013 8.701 8.744 8.679 8.739 35,655 +0.05(+0.56%)
May 17, 2013 8.701 8.701 8.668 8.690 24,375 -0.01(-0.12%)
May 16, 2013 8.674 8.710 8.663 8.701 33,746 +0.05(+0.56%)
May 15, 2013 8.695 8.695 8.646 8.652 89,037 -0.01(-0.13%)
May 13, 2013 8.706 8.717 8.636 8.663 138,323 -0.04(-0.44%)
May 10, 2013 8.679 8.701 8.663 8.701 53,282 +0.03(+0.31%)
May 09, 2013 8.679 8.701 8.663 8.674 80,009 +0.01(+0.12%)
May 08, 2013 8.728 8.728 8.647 8.663 56,745 -0.07(-0.80%)
May 07, 2013 8.738 8.738 8.684 8.733 64,635 +0.00(+0.00%)
May 06, 2013 8.717 8.749 8.711 8.733 85,842 +0.02(+0.19%)
May 03, 2013 8.755 8.755 8.701 8.717 37,535 -0.03(-0.31%)
May 02, 2013 8.717 8.765 8.701 8.744 85,947 +0.03(+0.31%)
May 01, 2013 8.711 8.738 8.696 8.717 30,351 +0.03(+0.31%)
Apr 30, 2013 8.717 8.717 8.668 8.690 62,763 -0.01(-0.12%)
Apr 29, 2013 8.706 8.706 8.668 8.700 48,803 +0.03(+0.37%)
Apr 26, 2013 8.641 8.684 8.663 8.668 18,136 +0.00(+0.00%)
Apr 25, 2013 8.701 8.711 8.658 8.668 26,768 -0.01(-0.12%)
Apr 24, 2013 8.711 8.711 8.668 8.679 42,103 -0.04(-0.43%)
Apr 23, 2013 8.728 8.738 8.708 8.717 37,695 -0.01(-0.06%)
Apr 22, 2013 8.701 8.738 8.695 8.722 42,259 +0.04(+0.43%)
Apr 19, 2013 8.684 8.733 8.674 8.684 25,394 -0.01(-0.12%)
Apr 18, 2013 8.701 8.733 8.684 8.695 19,150 +0.01(+0.12%)
Apr 17, 2013 8.647 8.717 8.647 8.684 27,118 +0.02(+0.25%)
Apr 16, 2013 8.663 8.674 8.625 8.663 62,522 -0.01(-0.06%)
Apr 15, 2013 8.647 8.738 8.625 8.668 77,433 +0.01(+0.06%)
Apr 12, 2013 8.625 8.674 8.625 8.663 32,541 +0.02(+0.19%)
Apr 11, 2013 8.614 8.663 8.598 8.647 46,591 +0.04(+0.50%)
Apr 10, 2013 8.630 8.679 8.577 8.604 92,974 -0.03(-0.35%)
Apr 09, 2013 8.604 8.660 8.604 8.634 51,496 -0.01(-0.09%)
Apr 08, 2013 8.614 8.642 8.614 8.641 49,368 +0.03(+0.31%)
Apr 05, 2013 8.523 8.614 8.523 8.614 212,659 +0.10(+1.20%)
Apr 04, 2013 8.545 8.545 8.507 8.512 109,586 +0.01(+0.13%)
Apr 03, 2013 8.646 8.689 8.443 8.502 514,730 -0.17(-1.92%)
Apr 02, 2013 8.689 8.695 8.663 8.668 66,196 -0.03(-0.31%)
Apr 01, 2013 8.759 8.775 8.695 8.695 88,480 -0.01(-0.06%)
Mar 28, 2013 8.711 8.759 8.700 8.700 54,568 +0.00(+0.00%)
Mar 27, 2013 8.732 8.765 8.663 8.700 110,130 -0.01(-0.06%)
Mar 26, 2013 8.700 8.727 8.652 8.706 35,802 +0.04(+0.50%)
Mar 25, 2013 8.786 8.823 8.663 8.663 95,720 -0.12(-1.41%)
Mar 22, 2013 8.813 8.829 8.761 8.786 45,500 -0.07(-0.79%)
Mar 21, 2013 8.861 8.920 8.791 8.856 79,384 -0.05(-0.60%)
Mar 20, 2013 8.904 8.926 8.829 8.909 71,583 +0.05(+0.61%)
Mar 19, 2013 8.791 8.856 8.641 8.856 113,872 +0.14(+1.65%)
Mar 18, 2013 8.534 8.712 8.464 8.712 75,673 +0.18(+2.15%)
Mar 15, 2013 8.582 8.711 8.443 8.528 281,970 -0.26(-2.93%)
Mar 14, 2013 8.834 8.872 8.679 8.786 189,677 -0.10(-1.15%)
Mar 13, 2013 9.044 9.044 8.883 8.888 78,784 -0.10(-1.08%)
Mar 12, 2013 9.070 9.070 8.953 8.985 96,899 -0.03(-0.30%)
Mar 11, 2013 9.113 9.113 8.947 9.011 67,904 +0.01(+0.12%)
Mar 08, 2013 9.107 9.172 8.937 9.001 72,968 -0.09(-0.94%)
Mar 07, 2013 9.198 9.204 9.054 9.086 42,775 -0.05(-0.50%)
Mar 06, 2013 9.156 9.156 9.070 9.132 38,744 +0.04(+0.44%)
Mar 05, 2013 9.134 9.159 9.086 9.091 29,103 -0.04(-0.47%)
Mar 04, 2013 9.065 9.150 9.049 9.134 74,583 +0.07(+0.83%)
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.