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, 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.