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 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.