Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

11.96 +0.04 (+0.38%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.49 12.55 12.45 12.51 50,001 +0.11(+0.86%)
May 28, 2020 12.28 12.46 12.25 12.41 59,201 +0.10(+0.80%)
May 27, 2020 12.31 12.31 12.29 12.31 48,785 +0.00(+0.00%)
May 26, 2020 12.31 12.31 12.27 12.31 46,565 +0.00(+0.00%)
May 22, 2020 12.31 12.31 12.25 12.31 30,000 +0.09(+0.74%)
May 21, 2020 12.18 12.22 12.08 12.22 33,919 +0.11(+0.95%)
May 20, 2020 12.13 12.18 12.04 12.10 54,096 +0.10(+0.82%)
May 19, 2020 12.10 12.20 11.94 12.00 68,566 +0.00(+0.00%)
May 18, 2020 12.02 12.06 11.97 12.00 22,678 +0.02(+0.21%)
May 15, 2020 12.02 12.04 11.93 11.98 33,171 +0.03(+0.27%)
May 14, 2020 12.14 12.14 11.89 11.95 62,249 -0.20(-1.63%)
May 13, 2020 12.26 12.26 12.13 12.14 21,433 -0.09(-0.73%)
May 12, 2020 12.28 12.28 12.17 12.23 19,028 +0.07(+0.54%)
May 11, 2020 12.29 12.29 12.16 12.17 51,431 -0.08(-0.67%)
May 08, 2020 12.25 12.27 12.21 12.25 39,425 +0.02(+0.20%)
May 07, 2020 12.13 12.25 12.13 12.23 65,267 +0.13(+1.08%)
May 06, 2020 12.13 12.13 12.04 12.10 46,681 -0.03(-0.27%)
May 05, 2020 12.20 12.20 12.10 12.13 54,680 +0.08(+0.68%)
May 04, 2020 12.08 12.11 11.96 12.05 71,513 -0.07(-0.61%)
May 01, 2020 12.02 12.12 11.95 12.12 43,221 +0.07(+0.61%)
Apr 30, 2020 12.03 12.08 11.88 12.05 78,291 +0.11(+0.96%)
Apr 29, 2020 11.65 11.96 11.51 11.93 80,637 +0.42(+3.69%)
Apr 28, 2020 11.49 11.65 11.46 11.51 63,283 +0.10(+0.86%)
Apr 27, 2020 11.68 11.68 10.99 11.41 198,506 -0.26(-2.24%)
Apr 24, 2020 11.88 11.88 11.56 11.67 65,015 -0.10(-0.83%)
Apr 23, 2020 12.20 12.20 11.74 11.77 159,089 -0.38(-3.16%)
Apr 22, 2020 12.19 12.19 12.11 12.15 36,581 +0.00(+0.00%)
Apr 21, 2020 12.25 12.25 12.05 12.15 45,542 -0.04(-0.33%)
Apr 20, 2020 12.33 12.41 12.17 12.19 33,696 -0.06(-0.47%)
Apr 17, 2020 12.32 12.43 12.23 12.25 101,135 -0.08(-0.66%)
Apr 16, 2020 12.37 12.37 12.15 12.33 58,975 +0.02(+0.20%)
Apr 15, 2020 12.08 12.31 12.06 12.31 64,232 +0.20(+1.69%)
Apr 14, 2020 12.06 12.17 12.03 12.10 40,001 +0.21(+1.78%)
Apr 13, 2020 12.16 12.16 11.89 11.89 70,215 -0.19(-1.55%)
Apr 09, 2020 12.20 12.31 12.07 12.08 254,970 +0.04(+0.34%)
Apr 08, 2020 12.05 12.15 11.88 12.04 63,703 +0.19(+1.58%)
Apr 07, 2020 11.99 12.26 11.81 11.85 127,347 -0.04(-0.34%)
Apr 06, 2020 12.01 12.10 11.80 11.89 101,019 -0.01(-0.07%)
Apr 03, 2020 12.38 12.38 11.79 11.90 171,619 -0.44(-3.56%)
Apr 02, 2020 11.97 12.39 11.87 12.34 248,734 +0.37(+3.13%)
Apr 01, 2020 12.19 12.37 11.80 11.97 191,030 -0.34(-2.78%)
Mar 31, 2020 12.47 12.52 12.27 12.31 121,109 -0.16(-1.30%)
Mar 30, 2020 12.16 12.71 11.98 12.47 203,002 +0.35(+2.89%)
Mar 27, 2020 11.57 12.38 11.49 12.12 200,263 +0.54(+4.64%)
Mar 26, 2020 11.17 11.64 11.17 11.58 106,010 +0.58(+5.25%)
Mar 25, 2020 10.54 11.29 10.34 11.01 142,915 +0.52(+4.97%)
Mar 24, 2020 9.883 10.52 9.859 10.49 83,878 +0.68(+6.88%)
Mar 23, 2020 10.54 10.54 9.696 9.810 91,821 -0.68(-6.51%)
Mar 20, 2020 9.842 10.66 9.558 10.49 264,190 +0.94(+9.81%)
Mar 19, 2020 9.533 9.924 8.728 9.556 405,135 +0.06(+0.63%)
Mar 18, 2020 11.06 11.09 9.354 9.497 176,976 -1.77(-15.70%)
Mar 17, 2020 11.04 11.27 10.83 11.27 91,913 +0.39(+3.59%)
Mar 16, 2020 10.57 11.46 10.36 10.88 218,787 -0.73(-6.31%)
Mar 13, 2020 11.75 11.87 11.36 11.61 81,138 +0.25(+2.21%)
Mar 12, 2020 11.34 11.45 10.30 11.36 197,366 -0.70(-5.78%)
Mar 11, 2020 12.80 12.80 12.05 12.05 161,756 -0.74(-5.76%)
Mar 10, 2020 12.79 12.85 12.77 12.79 180,307 +0.00(+0.00%)
Mar 09, 2020 13.00 13.00 12.65 12.79 113,132 -0.23(-1.74%)
Mar 06, 2020 13.01 13.06 12.98 13.02 72,962 +0.02(+0.19%)
Mar 05, 2020 13.05 13.05 12.90 12.99 61,879 -0.02(-0.12%)
Mar 04, 2020 13.02 13.08 12.93 13.01 68,690 -0.02(-0.12%)
Mar 03, 2020 12.83 13.20 12.83 13.02 105,864 +0.14(+1.07%)
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.