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, 2017 10.36 10.44 10.36 10.44 108,999 +0.08(+0.74%)
May 30, 2017 10.39 10.39 10.35 10.36 61,078 -0.01(-0.13%)
May 26, 2017 10.35 10.38 10.32 10.38 23,515 +0.04(+0.34%)
May 25, 2017 10.34 10.35 10.33 10.34 61,984 -0.02(-0.20%)
May 24, 2017 10.36 10.36 10.31 10.36 91,152 +0.04(+0.41%)
May 23, 2017 10.32 10.36 10.31 10.32 61,638 +0.04(+0.41%)
May 22, 2017 10.27 10.32 10.27 10.28 60,757 -0.01(-0.12%)
May 19, 2017 10.26 10.29 10.25 10.29 28,892 +0.03(+0.26%)
May 18, 2017 10.31 10.35 10.25 10.27 60,605 -0.03(-0.27%)
May 17, 2017 10.29 10.32 10.29 10.29 52,227 +0.04(+0.34%)
May 16, 2017 10.29 10.32 10.25 10.26 62,516 -0.04(-0.34%)
May 15, 2017 10.28 10.29 10.26 10.29 88,557 +0.00(+0.00%)
May 12, 2017 10.27 10.32 10.27 10.29 23,702 +0.05(+0.48%)
May 11, 2017 10.21 10.29 10.21 10.25 103,125 +0.03(+0.32%)
May 10, 2017 10.24 10.26 10.20 10.21 54,961 -0.03(-0.29%)
May 09, 2017 10.28 10.28 10.23 10.24 115,052 -0.02(-0.22%)
May 08, 2017 10.25 10.27 10.24 10.26 50,569 +0.02(+0.21%)
May 05, 2017 10.22 10.25 10.22 10.24 33,805 +0.01(+0.14%)
May 04, 2017 10.22 10.24 10.19 10.23 81,654 +0.00(+0.03%)
May 03, 2017 10.17 10.24 10.17 10.23 54,437 +0.05(+0.52%)
May 02, 2017 10.18 10.20 10.17 10.17 67,971 -0.01(-0.14%)
May 01, 2017 10.22 10.23 10.17 10.19 57,886 -0.01(-0.07%)
Apr 28, 2017 10.19 10.20 10.17 10.19 41,338 +0.01(+0.07%)
Apr 27, 2017 10.19 10.22 10.16 10.19 93,578 -0.01(-0.07%)
Apr 26, 2017 10.23 10.23 10.17 10.19 97,841 -0.01(-0.07%)
Apr 25, 2017 10.29 10.29 10.19 10.20 63,505 -0.09(-0.88%)
Apr 24, 2017 10.32 10.33 10.29 10.29 18,339 -0.06(-0.54%)
Apr 21, 2017 10.36 10.38 10.33 10.35 27,435 +0.01(+0.14%)
Apr 20, 2017 10.35 10.37 10.33 10.33 41,315 -0.03(-0.27%)
Apr 19, 2017 10.41 10.42 10.36 10.36 64,232 -0.05(-0.47%)
Apr 18, 2017 10.41 10.41 10.38 10.41 22,273 +0.00(+0.00%)
Apr 17, 2017 10.40 10.46 10.34 10.41 46,351 +0.01(+0.13%)
Apr 13, 2017 10.38 10.54 10.38 10.40 31,657 +0.04(+0.34%)
Apr 12, 2017 10.36 10.38 10.33 10.36 34,682 +0.03(+0.34%)
Apr 11, 2017 10.31 10.34 10.29 10.33 26,934 +0.02(+0.15%)
Apr 10, 2017 10.25 10.32 10.22 10.31 21,102 +0.08(+0.82%)
Apr 07, 2017 10.18 10.23 10.15 10.23 27,601 +0.06(+0.55%)
Apr 06, 2017 10.13 10.17 10.13 10.17 10,975 +0.05(+0.48%)
Apr 05, 2017 10.08 10.14 10.08 10.12 70,246 +0.01(+0.14%)
Apr 04, 2017 10.12 10.14 10.10 10.11 55,064 +0.00(+0.00%)
Apr 03, 2017 10.10 10.11 10.09 10.11 17,492 +0.03(+0.35%)
Mar 31, 2017 10.07 10.10 10.07 10.08 50,950 -0.01(-0.07%)
Mar 30, 2017 10.05 10.12 10.04 10.08 77,073 +0.01(+0.14%)
Mar 29, 2017 10.01 10.08 10.01 10.07 20,948 +0.04(+0.42%)
Mar 28, 2017 10.01 10.03 9.999 10.03 51,261 +0.03(+0.28%)
Mar 27, 2017 9.985 10.02 9.985 9.999 41,952 +0.03(+0.35%)
Mar 24, 2017 9.930 9.978 9.930 9.964 48,614 +0.03(+0.35%)
Mar 23, 2017 9.944 9.964 9.916 9.930 24,468 +0.00(+0.00%)
Mar 22, 2017 9.950 10.01 9.909 9.930 107,754 +0.01(+0.07%)
Mar 21, 2017 9.881 9.957 9.867 9.923 91,916 +0.04(+0.42%)
Mar 20, 2017 9.818 9.881 9.811 9.881 51,658 +0.07(+0.71%)
Mar 17, 2017 9.763 9.812 9.756 9.811 52,720 +0.07(+0.71%)
Mar 16, 2017 9.790 9.818 9.684 9.742 148,534 -0.08(-0.86%)
Mar 15, 2017 9.770 9.844 9.749 9.826 97,456 +0.07(+0.72%)
Mar 14, 2017 9.804 9.818 9.742 9.756 100,323 -0.06(-0.64%)
Mar 13, 2017 9.846 9.854 9.804 9.818 65,380 -0.01(-0.06%)
Mar 10, 2017 9.865 9.886 9.809 9.824 58,906 -0.02(-0.21%)
Mar 09, 2017 9.907 9.914 9.827 9.845 99,759 -0.09(-0.91%)
Mar 08, 2017 9.942 9.949 9.921 9.935 53,489 -0.03(-0.28%)
Mar 07, 2017 9.949 9.997 9.949 9.962 41,700 -0.03(-0.35%)
Mar 06, 2017 9.983 10.02 9.962 9.997 59,222 -0.03(-0.28%)
Mar 03, 2017 10.05 10.06 9.990 10.02 70,608 +0.01(+0.07%)
Mar 02, 2017 10.10 10.10 9.997 10.02 186,492 -0.14(-1.36%)
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.