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, 2019 11.51 11.54 11.46 11.52 66,868 +0.01(+0.07%)
May 30, 2019 11.53 11.57 11.50 11.51 69,311 -0.02(-0.14%)
May 29, 2019 11.54 11.60 11.52 11.53 54,930 +0.01(+0.07%)
May 28, 2019 11.54 11.55 11.50 11.52 64,072 -0.08(-0.68%)
May 24, 2019 11.54 11.60 11.50 11.60 72,611 +0.09(+0.75%)
May 23, 2019 11.52 11.54 11.50 11.51 42,924 -0.01(-0.07%)
May 22, 2019 11.54 11.55 11.52 11.52 59,687 -0.02(-0.14%)
May 21, 2019 11.57 11.57 11.53 11.54 54,455 -0.04(-0.34%)
May 20, 2019 11.55 11.60 11.54 11.57 117,866 +0.01(+0.07%)
May 17, 2019 11.54 11.58 11.52 11.57 78,736 +0.05(+0.41%)
May 16, 2019 11.54 11.54 11.52 11.52 23,007 -0.03(-0.23%)
May 15, 2019 11.56 11.56 11.54 11.55 27,329 +0.00(+0.02%)
May 14, 2019 11.58 11.58 11.50 11.54 21,012 -0.04(-0.36%)
May 13, 2019 11.51 11.62 11.51 11.58 40,155 +0.09(+0.82%)
May 10, 2019 11.44 11.51 11.44 11.49 29,848 +0.02(+0.14%)
May 09, 2019 11.44 11.49 11.44 11.48 84,884 +0.05(+0.41%)
May 08, 2019 11.41 11.44 11.39 11.43 40,739 +0.02(+0.14%)
May 07, 2019 11.40 11.42 11.39 11.41 44,908 +0.02(+0.14%)
May 06, 2019 11.36 11.40 11.33 11.40 76,471 +0.09(+0.76%)
May 03, 2019 11.25 11.32 11.25 11.31 81,089 +0.03(+0.28%)
May 02, 2019 11.24 11.29 11.20 11.28 47,732 +0.04(+0.35%)
May 01, 2019 11.22 11.24 11.19 11.24 65,306 +0.06(+0.56%)
Apr 30, 2019 11.22 11.22 11.14 11.18 91,613 -0.04(-0.35%)
Apr 29, 2019 11.22 11.22 11.18 11.22 55,208 +0.05(+0.49%)
Apr 26, 2019 11.19 11.19 11.12 11.16 34,972 +0.05(+0.42%)
Apr 25, 2019 11.09 11.15 11.08 11.12 66,694 +0.03(+0.28%)
Apr 24, 2019 11.11 11.11 11.08 11.08 58,731 +0.04(+0.35%)
Apr 23, 2019 11.07 11.10 11.05 11.05 65,650 -0.02(-0.14%)
Apr 22, 2019 11.15 11.16 11.06 11.06 71,963 -0.09(-0.77%)
Apr 18, 2019 11.25 11.27 11.12 11.15 117,727 -0.13(-1.18%)
Apr 17, 2019 11.24 11.28 11.20 11.28 104,838 +0.02(+0.21%)
Apr 16, 2019 11.31 11.31 11.21 11.26 76,226 -0.03(-0.28%)
Apr 15, 2019 11.27 11.30 11.26 11.29 131,412 +0.06(+0.56%)
Apr 12, 2019 11.23 11.23 11.15 11.23 227,384 +0.01(+0.12%)
Apr 11, 2019 11.18 11.21 11.16 11.21 254,922 +0.05(+0.49%)
Apr 10, 2019 11.14 11.16 11.12 11.16 123,065 +0.05(+0.49%)
Apr 09, 2019 11.10 11.17 11.08 11.10 89,833 -0.01(-0.07%)
Apr 08, 2019 11.11 11.11 11.06 11.11 35,854 +0.03(+0.28%)
Apr 05, 2019 11.12 11.12 11.04 11.08 87,456 -0.04(-0.35%)
Apr 04, 2019 11.06 11.12 11.04 11.12 79,291 +0.04(+0.35%)
Apr 03, 2019 11.08 11.08 11.03 11.08 62,355 +0.02(+0.21%)
Apr 02, 2019 11.03 11.06 11.02 11.06 48,594 +0.03(+0.28%)
Apr 01, 2019 11.00 11.03 10.99 11.03 68,792 +0.03(+0.28%)
Mar 29, 2019 11.02 11.03 10.97 10.99 52,730 -0.02(-0.14%)
Mar 28, 2019 11.03 11.03 10.98 11.01 67,273 -0.01(-0.07%)
Mar 27, 2019 11.01 11.02 10.97 11.02 58,350 +0.02(+0.14%)
Mar 26, 2019 11.02 11.08 10.98 11.00 97,616 -0.02(-0.21%)
Mar 25, 2019 11.04 11.04 10.98 11.03 101,261 -0.02(-0.14%)
Mar 22, 2019 10.95 11.04 10.94 11.04 89,514 +0.12(+1.07%)
Mar 21, 2019 10.96 10.96 10.89 10.92 104,541 -0.01(-0.07%)
Mar 20, 2019 10.89 10.93 10.88 10.93 85,957 +0.06(+0.57%)
Mar 19, 2019 10.89 10.89 10.87 10.87 42,381 -0.02(-0.14%)
Mar 18, 2019 10.89 10.89 10.85 10.89 42,782 +0.02(+0.14%)
Mar 15, 2019 10.94 10.94 10.86 10.87 40,255 -0.02(-0.14%)
Mar 14, 2019 10.93 10.93 10.86 10.89 24,480 -0.04(-0.38%)
Mar 13, 2019 10.91 10.93 10.89 10.93 99,346 +0.02(+0.14%)
Mar 12, 2019 10.90 10.93 10.87 10.91 73,564 +0.03(+0.28%)
Mar 11, 2019 10.87 10.88 10.86 10.88 63,065 +0.01(+0.07%)
Mar 08, 2019 10.89 10.92 10.85 10.87 80,708 -0.02(-0.21%)
Mar 07, 2019 10.89 10.92 10.89 10.90 89,901 +0.01(+0.07%)
Mar 06, 2019 10.90 10.91 10.86 10.89 25,285 +0.01(+0.07%)
Mar 05, 2019 10.88 10.90 10.86 10.88 140,084 +0.00(+0.00%)
Mar 04, 2019 10.86 10.90 10.86 10.88 88,699 +0.01(+0.07%)
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.