Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

11.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.270 6.292 6.262 6.270 52,210 +0.01(+0.14%)
May 29, 2003 6.270 6.270 6.253 6.262 16,707 -0.01(-0.14%)
May 28, 2003 6.262 6.270 6.201 6.270 51,746 +0.01(+0.14%)
May 27, 2003 6.244 6.262 6.201 6.262 47,569 +0.02(+0.35%)
May 23, 2003 6.206 6.244 6.201 6.240 9,049 +0.00(+0.07%)
May 22, 2003 6.197 6.244 6.193 6.236 24,132 +0.02(+0.28%)
May 21, 2003 6.197 6.244 6.188 6.219 65,668 -0.01(-0.21%)
May 20, 2003 6.188 6.253 6.188 6.232 49,193 +0.01(+0.14%)
May 19, 2003 6.236 6.249 6.206 6.223 36,199 -0.03(-0.55%)
May 16, 2003 6.214 6.257 6.193 6.257 37,359 +0.04(+0.69%)
May 15, 2003 6.119 6.223 6.119 6.214 50,121 +0.05(+0.84%)
May 14, 2003 6.098 6.163 6.094 6.163 60,795 +0.06(+1.06%)
May 13, 2003 6.076 6.098 6.046 6.098 54,530 +0.02(+0.35%)
May 12, 2003 6.055 6.098 6.038 6.076 37,823 +0.03(+0.50%)
May 09, 2003 6.033 6.076 6.033 6.046 18,331 -0.04(-0.64%)
May 08, 2003 6.033 6.085 6.025 6.085 13,922 +0.06(+1.00%)
May 07, 2003 6.055 6.059 6.025 6.025 15,779 -0.03(-0.50%)
May 06, 2003 6.033 6.059 6.020 6.055 32,022 +0.03(+0.43%)
May 05, 2003 6.020 6.029 5.999 6.029 30,629 +0.01(+0.14%)
May 02, 2003 6.020 6.020 5.995 6.020 15,779 +0.01(+0.14%)
May 01, 2003 6.020 6.025 5.999 6.012 34,110 +0.00(+0.07%)
Apr 30, 2003 6.007 6.007 5.990 6.007 14,154 +0.02(+0.36%)
Apr 29, 2003 5.990 5.999 5.982 5.986 36,663 +0.00(+0.07%)
Apr 28, 2003 5.986 5.990 5.951 5.982 73,558 +0.00(+0.00%)
Apr 25, 2003 5.969 5.982 5.947 5.982 19,955 +0.03(+0.58%)
Apr 24, 2003 5.930 5.969 5.930 5.947 37,359 -0.03(-0.50%)
Apr 23, 2003 5.969 5.977 5.969 5.977 9,281 +0.03(+0.51%)
Apr 22, 2003 5.956 5.973 5.943 5.947 31,094 -0.01(-0.14%)
Apr 21, 2003 5.956 5.969 5.943 5.956 44,320 +0.03(+0.51%)
Apr 17, 2003 5.938 5.964 5.926 5.926 50,353 +0.00(+0.00%)
Apr 16, 2003 5.900 5.926 5.900 5.926 25,757 +0.04(+0.66%)
Apr 15, 2003 5.904 5.913 5.882 5.887 15,082 -0.03(-0.51%)
Apr 14, 2003 5.908 5.926 5.882 5.917 40,375 +0.01(+0.22%)
Apr 11, 2003 5.904 5.913 5.870 5.904 60,795 +0.01(+0.15%)
Apr 10, 2003 5.882 5.895 5.870 5.895 50,121 +0.02(+0.37%)
Apr 09, 2003 5.878 5.878 5.861 5.874 28,541 +0.00(+0.00%)
Apr 08, 2003 5.861 5.878 5.861 5.874 32,022 +0.01(+0.22%)
Apr 07, 2003 5.930 5.930 5.861 5.861 47,801 -0.07(-1.23%)
Apr 04, 2003 5.904 5.934 5.900 5.934 37,127 +0.00(+0.00%)
Apr 03, 2003 5.926 5.934 5.908 5.934 23,668 +0.02(+0.36%)
Apr 02, 2003 5.921 5.947 5.913 5.913 41,536 +0.01(+0.15%)
Apr 01, 2003 5.908 5.926 5.904 5.904 20,187 -0.00(-0.07%)
Mar 31, 2003 5.904 5.930 5.904 5.908 20,652 +0.01(+0.22%)
Mar 28, 2003 5.900 5.913 5.895 5.895 16,475 +0.00(+0.00%)
Mar 27, 2003 5.878 5.913 5.878 5.895 61,259 +0.02(+0.37%)
Mar 26, 2003 5.857 5.874 5.844 5.874 47,569 +0.04(+0.74%)
Mar 25, 2003 5.831 5.848 5.818 5.831 27,381 +0.01(+0.15%)
Mar 24, 2003 5.809 5.861 5.809 5.822 39,679 +0.02(+0.30%)
Mar 21, 2003 5.878 5.878 5.801 5.805 98,619 -0.06(-1.10%)
Mar 20, 2003 5.874 5.895 5.848 5.870 31,094 -0.00(-0.07%)
Mar 19, 2003 5.900 5.917 5.852 5.874 50,353 -0.03(-0.58%)
Mar 18, 2003 5.908 5.934 5.908 5.908 39,911 -0.03(-0.58%)
Mar 17, 2003 5.947 5.951 5.943 5.943 31,326 +0.03(+0.51%)
Mar 14, 2003 5.947 5.947 5.904 5.913 32,718 -0.03(-0.58%)
Mar 13, 2003 5.969 5.969 5.926 5.947 52,674 -0.02(-0.36%)
Mar 12, 2003 5.969 5.969 5.934 5.969 74,950 -0.00(-0.07%)
Mar 11, 2003 5.969 5.990 5.969 5.973 58,707 +0.00(+0.07%)
Mar 10, 2003 5.926 5.969 5.913 5.969 62,188 +0.04(+0.73%)
Mar 07, 2003 5.904 5.921 5.904 5.926 32,718 +0.02(+0.37%)
Mar 06, 2003 5.960 5.960 5.891 5.904 83,768 -0.05(-0.80%)
Mar 05, 2003 5.934 5.951 5.926 5.951 34,806 +0.03(+0.44%)
Mar 04, 2003 5.930 5.943 5.904 5.926 25,757 -0.01(-0.15%)
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.