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 )

11.96 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 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.