Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

11.96 +0.04 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 13.78 13.88 13.63 13.80 15,596 +0.02(+0.13%)
May 27, 2022 13.58 13.88 13.58 13.78 57,188 +0.23(+1.73%)
May 26, 2022 13.69 13.69 13.54 13.55 33,050 -0.05(-0.40%)
May 25, 2022 13.59 13.70 13.56 13.60 35,484 +0.05(+0.40%)
May 24, 2022 13.57 13.76 13.54 13.55 29,142 +0.03(+0.20%)
May 23, 2022 13.40 13.70 13.40 13.52 52,382 +0.11(+0.81%)
May 20, 2022 13.54 13.69 13.37 13.42 48,801 -0.06(-0.47%)
May 19, 2022 13.51 13.84 13.43 13.48 27,557 -0.10(-0.73%)
May 18, 2022 13.97 13.97 13.43 13.58 100,901 -0.51(-3.65%)
May 17, 2022 14.09 14.24 13.88 14.09 40,792 -0.02(-0.13%)
May 16, 2022 14.00 14.28 13.76 14.11 43,847 +0.05(+0.38%)
May 13, 2022 13.79 14.38 13.44 14.06 102,440 +0.26(+1.88%)
May 12, 2022 14.05 14.34 13.69 13.80 75,107 -0.22(-1.60%)
May 11, 2022 14.77 14.77 14.00 14.02 96,559 -0.82(-5.51%)
May 10, 2022 13.86 15.07 13.83 14.84 237,391 +1.05(+7.62%)
May 09, 2022 13.78 14.41 13.54 13.79 199,090 +0.01(+0.06%)
May 06, 2022 13.35 13.96 13.28 13.78 122,387 +0.47(+3.51%)
May 05, 2022 13.60 13.98 13.21 13.31 104,724 -0.36(-2.63%)
May 04, 2022 13.64 13.83 13.44 13.67 73,118 +0.13(+1.00%)
May 03, 2022 13.90 14.02 13.50 13.54 60,556 -0.32(-2.33%)
May 02, 2022 13.67 14.10 13.64 13.86 108,955 +0.27(+1.98%)
Apr 29, 2022 13.55 13.60 13.37 13.59 50,289 +0.03(+0.20%)
Apr 28, 2022 13.56 13.71 13.26 13.56 74,697 +0.02(+0.13%)
Apr 27, 2022 13.16 13.59 13.16 13.54 100,114 +0.30(+2.24%)
Apr 26, 2022 13.21 13.58 13.01 13.25 125,983 +0.11(+0.82%)
Apr 25, 2022 13.07 13.28 13.01 13.14 104,204 +0.07(+0.55%)
Apr 22, 2022 12.97 13.17 12.96 13.07 71,905 +0.13(+1.04%)
Apr 21, 2022 12.84 12.97 12.84 12.93 83,926 +0.15(+1.19%)
Apr 20, 2022 12.41 12.78 12.38 12.78 122,042 +0.36(+2.89%)
Apr 19, 2022 12.40 12.42 12.26 12.42 89,831 +0.05(+0.43%)
Apr 18, 2022 12.17 12.43 12.03 12.37 158,777 +0.13(+1.03%)
Apr 14, 2022 12.32 12.43 12.23 12.24 81,746 -0.19(-1.52%)
Apr 13, 2022 12.53 12.55 12.37 12.43 77,079 -0.03(-0.23%)
Apr 12, 2022 12.46 12.55 12.37 12.46 88,797 +0.09(+0.72%)
Apr 11, 2022 12.59 12.62 12.33 12.37 84,477 -0.18(-1.42%)
Apr 08, 2022 12.58 12.61 12.46 12.55 83,919 -0.01(-0.07%)
Apr 07, 2022 12.71 12.71 12.53 12.56 104,308 -0.08(-0.64%)
Apr 06, 2022 12.59 12.75 12.50 12.64 96,765 +0.09(+0.71%)
Apr 05, 2022 12.81 12.84 12.54 12.55 127,132 -0.29(-2.23%)
Apr 04, 2022 12.86 12.94 12.74 12.84 77,812 -0.04(-0.28%)
Apr 01, 2022 12.82 12.91 12.77 12.87 82,504 +0.03(+0.21%)
Mar 31, 2022 12.72 12.89 12.64 12.84 96,631 +0.16(+1.27%)
Mar 30, 2022 12.76 12.82 12.58 12.68 233,714 +0.00(+0.00%)
Mar 29, 2022 12.68 12.83 12.53 12.68 124,870 +0.02(+0.14%)
Mar 28, 2022 13.08 13.08 12.67 12.67 152,933 -0.41(-3.14%)
Mar 25, 2022 13.14 13.21 12.95 13.08 66,443 -0.08(-0.61%)
Mar 24, 2022 13.47 13.58 13.04 13.16 115,761 -0.33(-2.45%)
Mar 23, 2022 13.41 13.63 13.28 13.49 104,790 +0.10(+0.73%)
Mar 22, 2022 13.79 13.82 13.33 13.39 55,075 -0.37(-2.66%)
Mar 21, 2022 14.05 14.07 13.59 13.76 44,749 -0.25(-1.76%)
Mar 18, 2022 14.01 14.10 13.78 14.00 17,664 +0.19(+1.40%)
Mar 17, 2022 13.77 13.92 13.67 13.81 23,552 +0.12(+0.85%)
Mar 16, 2022 13.80 13.80 13.39 13.69 69,653 +0.26(+1.93%)
Mar 15, 2022 13.59 13.75 13.43 13.43 40,921 +0.02(+0.13%)
Mar 14, 2022 13.62 13.62 13.35 13.42 58,286 -0.10(-0.74%)
Mar 11, 2022 13.71 13.82 13.44 13.52 55,405 -0.19(-1.36%)
Mar 10, 2022 14.08 14.27 13.67 13.70 74,750 -0.43(-3.02%)
Mar 09, 2022 14.56 14.62 14.01 14.13 73,279 -0.33(-2.28%)
Mar 08, 2022 14.50 14.72 14.24 14.46 89,289 -0.08(-0.55%)
Mar 07, 2022 14.89 14.89 14.49 14.54 23,713 -0.36(-2.45%)
Mar 04, 2022 14.74 14.92 14.60 14.90 48,985 +0.20(+1.33%)
Mar 03, 2022 14.68 14.78 14.40 14.71 31,711 +0.03(+0.18%)
Mar 02, 2022 14.38 14.70 14.32 14.68 66,367 +0.33(+2.29%)
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.