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 )

11.91 -0.05 (-0.42%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 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 29, 2015 9.269 9.300 9.263 9.275 35,051 -0.01(-0.15%)
May 28, 2015 9.275 9.300 9.269 9.289 54,514 +0.03(+0.28%)
May 27, 2015 9.239 9.275 9.239 9.263 54,765 +0.02(+0.27%)
May 26, 2015 9.226 9.251 9.220 9.239 45,200 +0.01(+0.14%)
May 22, 2015 9.257 9.226 9.226 9.226 77,506 -0.07(-0.74%)
May 21, 2015 9.294 9.294 9.263 9.294 60,223 +0.03(+0.33%)
May 20, 2015 9.275 9.313 9.257 9.263 34,441 -0.02(-0.20%)
May 19, 2015 9.257 9.325 9.257 9.282 30,404 -0.01(-0.13%)
May 18, 2015 9.356 9.368 9.275 9.294 75,870 -0.09(-0.99%)
May 15, 2015 9.368 9.405 9.319 9.387 47,921 +0.04(+0.37%)
May 14, 2015 9.306 9.362 9.306 9.351 88,543 +0.05(+0.49%)
May 13, 2015 9.343 9.343 9.263 9.306 68,800 +0.01(+0.11%)
May 12, 2015 9.314 9.339 9.271 9.296 56,370 -0.04(-0.39%)
May 11, 2015 9.412 9.412 9.314 9.333 71,609 -0.07(-0.72%)
May 08, 2015 9.357 9.400 9.333 9.400 89,804 +0.07(+0.79%)
May 07, 2015 9.369 9.369 9.302 9.327 68,929 -0.02(-0.22%)
May 06, 2015 9.425 9.431 9.345 9.347 114,470 -0.10(-1.02%)
May 05, 2015 9.449 9.480 9.419 9.443 83,795 -0.02(-0.19%)
May 04, 2015 9.504 9.535 9.455 9.462 119,031 -0.06(-0.65%)
May 01, 2015 9.572 9.572 9.511 9.524 63,319 -0.05(-0.51%)
Apr 30, 2015 9.603 9.603 9.535 9.572 76,751 -0.01(-0.13%)
Apr 29, 2015 9.584 9.608 9.572 9.584 36,270 -0.06(-0.64%)
Apr 28, 2015 9.609 9.646 9.609 9.646 23,391 +0.00(+0.00%)
Apr 27, 2015 9.639 9.664 9.639 9.646 20,839 +0.01(+0.13%)
Apr 24, 2015 9.646 9.646 9.627 9.633 18,502 -0.03(-0.27%)
Apr 23, 2015 9.633 9.676 9.627 9.660 33,079 +0.03(+0.34%)
Apr 22, 2015 9.633 9.664 9.627 9.627 37,836 -0.03(-0.34%)
Apr 21, 2015 9.701 9.701 9.622 9.660 107,815 -0.03(-0.36%)
Apr 20, 2015 9.682 9.713 9.676 9.695 26,726 +0.02(+0.19%)
Apr 17, 2015 9.676 9.695 9.676 9.676 18,347 -0.02(-0.19%)
Apr 16, 2015 9.701 9.725 9.689 9.695 24,182 -0.02(-0.25%)
Apr 15, 2015 9.738 9.744 9.695 9.719 48,760 -0.02(-0.25%)
Apr 14, 2015 9.701 9.750 9.701 9.744 25,779 +0.04(+0.44%)
Apr 13, 2015 9.701 9.725 9.689 9.701 23,157 -0.00(-0.02%)
Apr 10, 2015 9.672 9.727 9.672 9.703 17,436 +0.02(+0.19%)
Apr 09, 2015 9.703 9.703 9.672 9.684 25,983 -0.02(-0.19%)
Apr 08, 2015 9.715 9.739 9.703 9.703 28,982 -0.03(-0.28%)
Apr 07, 2015 9.709 9.739 9.709 9.730 21,350 +0.01(+0.11%)
Apr 06, 2015 9.715 9.745 9.697 9.719 53,369 +0.02(+0.23%)
Apr 02, 2015 9.690 9.697 9.697 9.697 47,820 -0.05(-0.50%)
Apr 01, 2015 9.752 9.770 9.744 9.745 40,367 +0.01(+0.06%)
Mar 31, 2015 9.660 9.739 9.660 9.739 51,577 +0.05(+0.50%)
Mar 30, 2015 9.678 9.703 9.654 9.690 40,829 -0.01(-0.06%)
Mar 27, 2015 9.648 9.721 9.648 9.697 48,673 +0.04(+0.38%)
Mar 26, 2015 9.636 9.672 9.617 9.660 39,360 -0.01(-0.06%)
Mar 25, 2015 9.660 9.690 9.641 9.666 41,531 -0.02(-0.25%)
Mar 24, 2015 9.642 9.690 9.609 9.690 74,965 +0.04(+0.44%)
Mar 23, 2015 9.642 9.654 9.629 9.648 35,498 +0.04(+0.38%)
Mar 20, 2015 9.556 9.623 9.538 9.611 24,645 +0.09(+0.90%)
Mar 19, 2015 9.599 9.599 9.507 9.526 49,045 -0.07(-0.70%)
Mar 18, 2015 9.458 9.593 9.458 9.593 53,790 +0.13(+1.35%)
Mar 17, 2015 9.477 9.526 9.465 9.465 53,072 -0.04(-0.39%)
Mar 16, 2015 9.581 9.590 9.489 9.501 56,549 -0.09(-0.95%)
Mar 13, 2015 9.574 9.593 9.562 9.593 46,094 +0.02(+0.19%)
Mar 12, 2015 9.611 9.618 9.568 9.574 43,410 -0.03(-0.32%)
Mar 11, 2015 9.629 9.642 9.605 9.605 47,308 -0.03(-0.27%)
Mar 10, 2015 9.619 9.662 9.613 9.631 16,302 +0.01(+0.06%)
Mar 09, 2015 9.668 9.668 9.619 9.625 25,309 -0.02(-0.25%)
Mar 06, 2015 9.741 9.741 9.625 9.649 64,609 -0.15(-1.49%)
Mar 05, 2015 9.747 9.795 9.747 9.795 37,738 +0.02(+0.25%)
Mar 04, 2015 9.771 9.732 9.747 9.771 19,596 +0.04(+0.40%)
Mar 03, 2015 9.759 9.771 9.741 9.732 50,930 -0.03(-0.27%)
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.