Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 6.270 6.291 6.261 6.270 52,213 +0.01(+0.14%)
May 29, 2003 6.270 6.270 6.253 6.261 16,708 -0.01(-0.14%)
May 28, 2003 6.261 6.270 6.201 6.270 51,749 +0.01(+0.14%)
May 27, 2003 6.244 6.261 6.201 6.261 47,572 +0.02(+0.35%)
May 23, 2003 6.205 6.244 6.201 6.240 9,050 +0.00(+0.07%)
May 22, 2003 6.197 6.244 6.192 6.235 24,134 +0.02(+0.28%)
May 21, 2003 6.197 6.244 6.188 6.218 65,673 -0.01(-0.21%)
May 20, 2003 6.188 6.253 6.188 6.231 49,197 +0.01(+0.14%)
May 19, 2003 6.235 6.248 6.205 6.222 36,201 -0.03(-0.55%)
May 16, 2003 6.214 6.257 6.192 6.257 37,361 +0.04(+0.69%)
May 15, 2003 6.119 6.222 6.119 6.214 50,125 +0.05(+0.84%)
May 14, 2003 6.098 6.162 6.093 6.162 60,800 +0.06(+1.06%)
May 13, 2003 6.076 6.098 6.046 6.098 54,534 +0.02(+0.35%)
May 12, 2003 6.054 6.098 6.037 6.076 37,826 +0.03(+0.50%)
May 09, 2003 6.033 6.076 6.033 6.046 18,332 -0.04(-0.64%)
May 08, 2003 6.033 6.085 6.024 6.085 13,923 +0.06(+1.00%)
May 07, 2003 6.054 6.059 6.024 6.024 15,780 -0.03(-0.50%)
May 06, 2003 6.033 6.059 6.020 6.054 32,024 +0.03(+0.43%)
May 05, 2003 6.020 6.029 5.998 6.029 30,632 +0.01(+0.14%)
May 02, 2003 6.020 6.020 5.994 6.020 15,780 +0.01(+0.14%)
May 01, 2003 6.020 6.024 5.998 6.011 34,113 +0.00(+0.07%)
Apr 30, 2003 6.007 6.007 5.990 6.007 14,155 +0.02(+0.36%)
Apr 29, 2003 5.990 5.998 5.981 5.985 36,665 +0.00(+0.07%)
Apr 28, 2003 5.985 5.990 5.951 5.981 73,563 +0.00(+0.00%)
Apr 25, 2003 5.968 5.981 5.947 5.981 19,957 +0.03(+0.58%)
Apr 24, 2003 5.929 5.968 5.929 5.947 37,361 -0.03(-0.50%)
Apr 23, 2003 5.968 5.977 5.968 5.977 9,282 +0.03(+0.51%)
Apr 22, 2003 5.955 5.973 5.942 5.947 31,096 -0.01(-0.14%)
Apr 21, 2003 5.955 5.968 5.942 5.955 44,323 +0.03(+0.51%)
Apr 17, 2003 5.938 5.964 5.925 5.925 50,357 +0.00(+0.00%)
Apr 16, 2003 5.899 5.925 5.899 5.925 25,758 +0.04(+0.66%)
Apr 15, 2003 5.904 5.912 5.882 5.886 15,083 -0.03(-0.51%)
Apr 14, 2003 5.908 5.925 5.882 5.917 40,378 +0.01(+0.22%)
Apr 11, 2003 5.904 5.912 5.869 5.904 60,800 +0.01(+0.15%)
Apr 10, 2003 5.882 5.895 5.869 5.895 50,125 +0.02(+0.37%)
Apr 09, 2003 5.878 5.878 5.861 5.873 28,543 +0.00(+0.00%)
Apr 08, 2003 5.861 5.878 5.861 5.873 32,024 +0.01(+0.22%)
Apr 07, 2003 5.929 5.929 5.861 5.861 47,804 -0.07(-1.23%)
Apr 04, 2003 5.904 5.934 5.899 5.934 37,129 +0.00(+0.00%)
Apr 03, 2003 5.925 5.934 5.908 5.934 23,670 +0.02(+0.36%)
Apr 02, 2003 5.921 5.947 5.912 5.912 41,539 +0.01(+0.15%)
Apr 01, 2003 5.908 5.925 5.904 5.904 20,189 -0.00(-0.07%)
Mar 31, 2003 5.904 5.929 5.904 5.908 20,653 +0.01(+0.22%)
Mar 28, 2003 5.899 5.912 5.895 5.895 16,476 +0.00(+0.00%)
Mar 27, 2003 5.878 5.912 5.878 5.895 61,264 +0.02(+0.37%)
Mar 26, 2003 5.856 5.873 5.843 5.873 47,572 +0.04(+0.74%)
Mar 25, 2003 5.830 5.848 5.817 5.830 27,383 +0.01(+0.15%)
Mar 24, 2003 5.809 5.861 5.809 5.822 39,682 +0.02(+0.30%)
Mar 21, 2003 5.878 5.878 5.800 5.804 98,626 -0.06(-1.10%)
Mar 20, 2003 5.873 5.895 5.848 5.869 31,096 -0.00(-0.07%)
Mar 19, 2003 5.899 5.917 5.852 5.873 50,357 -0.03(-0.58%)
Mar 18, 2003 5.908 5.934 5.908 5.908 39,914 -0.03(-0.58%)
Mar 17, 2003 5.947 5.951 5.942 5.942 31,328 +0.03(+0.51%)
Mar 14, 2003 5.947 5.947 5.904 5.912 32,720 -0.03(-0.58%)
Mar 13, 2003 5.968 5.968 5.925 5.947 52,677 -0.02(-0.36%)
Mar 12, 2003 5.968 5.968 5.934 5.968 74,955 -0.00(-0.07%)
Mar 11, 2003 5.968 5.990 5.968 5.973 58,711 +0.00(+0.07%)
Mar 10, 2003 5.925 5.968 5.912 5.968 62,192 +0.04(+0.73%)
Mar 07, 2003 5.904 5.921 5.904 5.925 32,720 +0.02(+0.36%)
Mar 06, 2003 5.960 5.960 5.891 5.904 83,774 -0.05(-0.80%)
Mar 05, 2003 5.934 5.951 5.925 5.951 34,809 +0.03(+0.44%)
Mar 04, 2003 5.929 5.942 5.904 5.925 25,758 -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.