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 28, 2021 16.54 16.88 16.30 16.50 53,903 -0.08(-0.50%)
May 27, 2021 16.61 16.62 16.38 16.58 131,802 -0.03(-0.17%)
May 26, 2021 16.72 16.98 16.58 16.61 38,400 -0.10(-0.62%)
May 25, 2021 16.68 16.84 16.59 16.71 57,316 -0.05(-0.31%)
May 24, 2021 17.18 17.18 16.51 16.76 46,755 -0.33(-1.96%)
May 21, 2021 16.79 17.18 16.59 17.10 67,610 +0.21(+1.22%)
May 20, 2021 16.85 16.98 16.38 16.89 25,007 +0.50(+3.04%)
May 19, 2021 16.50 16.50 16.15 16.39 74,668 +0.20(+1.22%)
May 18, 2021 16.50 16.60 16.14 16.19 47,636 -0.30(-1.82%)
May 17, 2021 16.66 16.70 16.45 16.50 41,671 -0.26(-1.54%)
May 14, 2021 16.58 16.95 16.58 16.75 34,969 +0.17(+1.04%)
May 13, 2021 16.57 17.11 16.54 16.58 37,265 -0.04(-0.27%)
May 12, 2021 16.63 16.70 16.50 16.63 34,502 -0.02(-0.10%)
May 11, 2021 16.81 16.94 16.63 16.64 32,573 -0.34(-2.02%)
May 10, 2021 16.82 17.11 16.63 16.99 55,217 +0.17(+1.02%)
May 07, 2021 17.12 17.12 16.78 16.81 37,502 +0.09(+0.56%)
May 06, 2021 16.50 16.97 16.50 16.72 89,146 +0.21(+1.30%)
May 05, 2021 16.49 16.60 16.35 16.51 27,463 +0.11(+0.65%)
May 04, 2021 16.51 16.60 16.39 16.40 37,618 -0.19(-1.15%)
May 03, 2021 16.56 16.64 16.39 16.59 58,509 +0.15(+0.94%)
Apr 30, 2021 16.33 16.52 16.25 16.44 26,865 +0.17(+1.05%)
Apr 29, 2021 16.36 16.58 16.23 16.27 25,548 -0.09(-0.58%)
Apr 28, 2021 16.31 16.52 16.20 16.36 114,912 +0.05(+0.31%)
Apr 27, 2021 16.36 16.58 16.23 16.31 89,112 -0.05(-0.31%)
Apr 26, 2021 16.35 16.45 16.26 16.36 60,572 +0.01(+0.05%)
Apr 23, 2021 15.76 16.48 15.71 16.35 118,558 +0.59(+3.75%)
Apr 22, 2021 15.85 15.98 15.67 15.76 24,667 -0.18(-1.13%)
Apr 21, 2021 15.88 16.12 15.66 15.94 38,734 +0.27(+1.75%)
Apr 20, 2021 15.91 15.91 15.59 15.67 38,117 -0.09(-0.54%)
Apr 19, 2021 16.15 16.16 15.71 15.75 47,239 -0.36(-2.23%)
Apr 16, 2021 16.06 16.16 15.98 16.11 32,822 +0.09(+0.53%)
Apr 15, 2021 15.96 16.17 15.92 16.03 60,594 -0.04(-0.27%)
Apr 14, 2021 15.83 16.25 15.60 16.07 48,361 +0.38(+2.45%)
Apr 13, 2021 15.41 15.69 15.24 15.69 50,679 +0.33(+2.17%)
Apr 12, 2021 15.14 15.37 14.94 15.35 52,067 +0.19(+1.24%)
Apr 09, 2021 15.08 15.24 15.08 15.17 64,716 +0.05(+0.34%)
Apr 08, 2021 15.09 15.14 15.06 15.11 22,888 +0.03(+0.17%)
Apr 07, 2021 14.95 15.09 14.95 15.09 28,475 +0.15(+1.03%)
Apr 06, 2021 14.94 15.02 14.91 14.94 38,737 -0.03(-0.23%)
Apr 05, 2021 15.04 15.07 14.88 14.97 53,555 -0.10(-0.68%)
Apr 01, 2021 15.19 15.21 14.98 15.07 86,171 +0.05(+0.34%)
Mar 31, 2021 15.18 15.26 15.02 15.02 48,272 -0.21(-1.40%)
Mar 30, 2021 15.42 15.44 15.23 15.23 26,791 -0.10(-0.67%)
Mar 29, 2021 15.30 15.38 15.30 15.34 124,038 -0.01(-0.06%)
Mar 26, 2021 15.27 15.34 15.11 15.34 44,316 +0.20(+1.29%)
Mar 25, 2021 15.10 15.23 15.10 15.15 45,633 +0.10(+0.68%)
Mar 24, 2021 15.14 15.14 15.01 15.05 33,587 -0.05(-0.34%)
Mar 23, 2021 15.14 15.14 15.01 15.10 21,263 -0.02(-0.11%)
Mar 22, 2021 15.08 15.31 14.97 15.11 46,746 +0.14(+0.91%)
Mar 19, 2021 14.99 14.99 14.97 14.98 11,489 -0.01(-0.06%)
Mar 18, 2021 15.00 15.00 14.79 14.99 36,053 +0.05(+0.34%)
Mar 17, 2021 15.09 15.11 14.93 14.94 48,571 -0.21(-1.38%)
Mar 16, 2021 15.10 15.34 15.09 15.14 63,450 +0.10(+0.65%)
Mar 15, 2021 15.07 15.24 15.02 15.05 40,165 +0.00(+0.00%)
Mar 12, 2021 15.21 15.33 14.96 15.05 35,406 -0.09(-0.57%)
Mar 11, 2021 15.29 15.29 15.11 15.13 56,975 -0.11(-0.72%)
Mar 10, 2021 15.00 15.29 14.91 15.24 51,401 +0.24(+1.59%)
Mar 09, 2021 15.02 15.02 14.84 15.01 25,127 +0.21(+1.44%)
Mar 08, 2021 15.06 15.06 14.79 14.79 32,907 -0.26(-1.72%)
Mar 05, 2021 15.06 15.08 14.78 15.05 42,368 -0.04(-0.25%)
Mar 04, 2021 15.07 15.24 14.93 15.09 58,397 -0.02(-0.11%)
Mar 03, 2021 14.99 15.22 14.92 15.11 30,750 +0.01(+0.06%)
Mar 02, 2021 15.04 15.13 15.03 15.10 21,472 +0.05(+0.34%)
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.