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 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.