Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

11.90 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 11.62 11.69 11.59 11.63 37,026 +0.05(+0.43%)
May 30, 2024 11.64 11.64 11.57 11.58 31,505 -0.03(-0.26%)
May 29, 2024 11.74 11.74 11.59 11.61 57,295 -0.14(-1.19%)
May 28, 2024 11.82 11.84 11.74 11.75 105,095 -0.06(-0.51%)
May 24, 2024 11.79 11.83 11.70 11.81 64,645 +0.05(+0.42%)
May 23, 2024 11.86 11.86 11.75 11.76 108,254 -0.09(-0.76%)
May 22, 2024 11.98 12.05 11.84 11.85 114,165 -0.19(-1.57%)
May 21, 2024 12.09 12.12 12.04 12.04 27,374 -0.07(-0.58%)
May 20, 2024 12.15 12.15 12.08 12.11 19,994 +0.00(+0.00%)
May 17, 2024 12.14 12.14 12.09 12.11 30,211 +0.01(+0.08%)
May 16, 2024 12.13 12.17 12.09 12.10 43,220 -0.03(-0.25%)
May 15, 2024 12.09 12.14 12.09 12.13 12,123 +0.06(+0.49%)
May 14, 2024 12.05 12.08 12.05 12.07 9,980 +0.02(+0.14%)
May 13, 2024 12.11 12.13 12.03 12.06 23,588 -0.01(-0.08%)
May 10, 2024 12.11 12.20 12.07 12.07 37,752 -0.06(-0.49%)
May 09, 2024 12.17 12.17 12.12 12.12 6,926 -0.04(-0.30%)
May 08, 2024 12.14 12.20 12.13 12.16 15,791 -0.00(-0.02%)
May 07, 2024 12.14 12.18 12.13 12.16 30,735 +0.05(+0.41%)
May 06, 2024 12.02 12.31 12.02 12.11 40,447 +0.11(+0.91%)
May 03, 2024 11.94 12.06 11.94 12.01 46,835 +0.12(+1.00%)
May 02, 2024 11.96 12.00 11.85 11.89 56,505 -0.08(-0.66%)
May 01, 2024 11.89 12.07 11.89 11.97 31,059 +0.07(+0.58%)
Apr 30, 2024 11.88 11.91 11.88 11.90 19,788 -0.06(-0.50%)
Apr 29, 2024 11.91 12.00 11.91 11.96 25,068 +0.01(+0.08%)
Apr 26, 2024 11.92 12.00 11.91 11.95 14,182 +0.06(+0.50%)
Apr 25, 2024 11.94 11.94 11.83 11.89 20,598 -0.16(-1.32%)
Apr 24, 2024 11.83 12.05 11.81 12.05 39,870 +0.20(+1.67%)
Apr 23, 2024 11.82 11.87 11.77 11.85 20,768 +0.09(+0.76%)
Apr 22, 2024 11.79 11.79 11.73 11.76 52,078 -0.01(-0.11%)
Apr 19, 2024 11.80 11.84 11.76 11.77 21,710 -0.01(-0.06%)
Apr 18, 2024 11.81 11.84 11.76 11.78 30,989 -0.07(-0.59%)
Apr 17, 2024 11.80 11.91 11.79 11.85 26,831 +0.06(+0.50%)
Apr 16, 2024 11.77 11.84 11.73 11.79 49,392 +0.00(+0.00%)
Apr 15, 2024 11.88 11.92 11.79 11.79 29,086 -0.16(-1.33%)
Apr 12, 2024 12.02 12.04 11.92 11.95 33,327 -0.09(-0.77%)
Apr 11, 2024 12.03 12.07 11.86 12.04 40,236 +0.11(+0.91%)
Apr 10, 2024 12.05 12.05 11.91 11.93 22,429 -0.18(-1.46%)
Apr 09, 2024 12.15 12.15 12.05 12.11 15,874 +0.01(+0.08%)
Apr 08, 2024 12.08 12.13 12.06 12.10 14,207 +0.07(+0.56%)
Apr 05, 2024 12.00 12.04 11.98 12.03 36,687 +0.02(+0.18%)
Apr 04, 2024 12.08 12.25 12.00 12.01 35,358 -0.06(-0.49%)
Apr 03, 2024 12.10 12.14 12.05 12.07 31,661 -0.12(-0.97%)
Apr 02, 2024 12.10 12.20 12.04 12.19 36,102 +0.04(+0.32%)
Apr 01, 2024 12.25 12.41 12.14 12.15 64,701 -0.09(-0.72%)
Mar 28, 2024 12.32 12.48 12.24 12.24 44,404 -0.10(-0.80%)
Mar 27, 2024 12.27 12.37 12.27 12.33 26,599 +0.06(+0.48%)
Mar 26, 2024 12.26 12.31 12.21 12.28 23,202 +0.02(+0.16%)
Mar 25, 2024 12.24 12.27 12.17 12.26 38,156 +0.00(+0.00%)
Mar 22, 2024 12.18 12.29 12.18 12.26 31,363 +0.10(+0.81%)
Mar 21, 2024 12.15 12.16 12.09 12.16 41,780 +0.01(+0.08%)
Mar 20, 2024 12.26 12.26 12.14 12.15 12,788 -0.06(-0.48%)
Mar 19, 2024 12.17 12.28 12.15 12.21 32,539 +0.05(+0.41%)
Mar 18, 2024 12.24 12.29 12.16 12.16 54,096 -0.11(-0.88%)
Mar 15, 2024 12.07 12.51 12.02 12.27 63,833 +0.21(+1.72%)
Mar 14, 2024 12.10 12.14 11.99 12.06 44,828 -0.04(-0.35%)
Mar 13, 2024 12.07 12.10 11.99 12.10 44,361 +0.09(+0.74%)
Mar 12, 2024 11.98 12.02 11.98 12.01 20,012 +0.00(+0.00%)
Mar 11, 2024 11.97 12.02 11.93 12.01 29,216 +0.02(+0.16%)
Mar 08, 2024 11.97 11.99 11.92 11.99 35,587 +0.00(+0.00%)
Mar 07, 2024 11.96 11.99 11.91 11.99 20,301 +0.10(+0.83%)
Mar 06, 2024 11.90 11.93 11.89 11.89 38,595 -0.01(-0.12%)
Mar 05, 2024 11.94 11.95 11.90 11.91 32,653 +0.01(+0.12%)
Mar 04, 2024 11.86 11.94 11.86 11.89 36,959 -0.02(-0.17%)
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.