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 )

11.96 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 28, 2004 5.942 5.947 5.917 5.947 37,826 +0.01(+0.15%)
May 27, 2004 5.929 5.938 5.912 5.938 20,421 +0.01(+0.15%)
May 26, 2004 5.848 5.942 5.843 5.929 103,267 +0.07(+1.18%)
May 25, 2004 5.882 5.882 5.826 5.861 97,697 +0.02(+0.30%)
May 24, 2004 5.861 5.873 5.822 5.843 50,125 +0.03(+0.44%)
May 21, 2004 5.774 5.826 5.753 5.817 43,163 +0.04(+0.75%)
May 20, 2004 5.736 5.796 5.723 5.774 125,313 +0.04(+0.75%)
May 19, 2004 5.680 5.731 5.662 5.731 105,355 +0.07(+1.22%)
May 18, 2004 5.671 5.697 5.636 5.662 96,073 -0.03(-0.61%)
May 17, 2004 5.783 5.783 5.697 5.697 80,061 -0.07(-1.27%)
May 14, 2004 5.671 5.770 5.671 5.770 62,192 +0.10(+1.75%)
May 13, 2004 5.692 5.701 5.667 5.671 50,125 -0.03(-0.60%)
May 12, 2004 5.632 5.718 5.632 5.705 85,398 +0.00(+0.08%)
May 11, 2004 5.667 5.774 5.649 5.701 281,258 +0.05(+0.92%)
May 10, 2004 5.632 5.667 5.632 5.649 84,702 -0.03(-0.46%)
May 07, 2004 5.723 5.723 5.641 5.675 134,363 -0.06(-1.05%)
May 06, 2004 5.809 5.809 5.731 5.736 88,879 -0.05(-0.89%)
May 05, 2004 5.817 5.835 5.787 5.787 114,638 -0.04(-0.67%)
May 04, 2004 5.822 5.830 5.779 5.826 150,839 +0.05(+0.82%)
May 03, 2004 5.770 5.809 5.757 5.779 58,479 +0.02(+0.37%)
Apr 30, 2004 5.770 5.796 5.753 5.757 139,468 -0.03(-0.52%)
Apr 29, 2004 5.839 5.843 5.787 5.787 122,296 -0.05(-0.89%)
Apr 28, 2004 5.878 5.891 5.839 5.839 143,878 -0.02(-0.37%)
Apr 27, 2004 5.882 5.904 5.856 5.861 99,554 -0.02(-0.37%)
Apr 26, 2004 5.904 5.917 5.865 5.882 294,950 -0.06(-0.94%)
Apr 23, 2004 6.016 6.016 5.925 5.938 140,165 -0.08(-1.29%)
Apr 22, 2004 5.960 6.020 5.960 6.016 95,841 +0.02(+0.29%)
Apr 21, 2004 6.072 6.072 5.925 5.998 90,968 -0.10(-1.63%)
Apr 20, 2004 6.162 6.175 6.098 6.098 59,639 -0.09(-1.53%)
Apr 19, 2004 6.231 6.235 6.192 6.192 39,914 -0.03(-0.55%)
Apr 16, 2004 6.205 6.248 6.205 6.227 46,876 +0.02(+0.35%)
Apr 15, 2004 6.166 6.205 6.089 6.205 133,899 -0.00(-0.07%)
Apr 14, 2004 6.210 6.244 6.197 6.210 89,807 -0.04(-0.69%)
Apr 13, 2004 6.257 6.283 6.162 6.253 132,507 -0.04(-0.62%)
Apr 12, 2004 6.266 6.317 6.248 6.291 103,731 -0.08(-1.22%)
Apr 08, 2004 6.373 6.373 6.343 6.369 78,668 +0.00(+0.07%)
Apr 07, 2004 6.399 6.399 6.313 6.365 99,786 -0.07(-1.07%)
Apr 06, 2004 6.507 6.511 6.421 6.434 171,725 -0.05(-0.73%)
Apr 05, 2004 6.546 6.559 6.369 6.481 157,569 -0.07(-1.12%)
Apr 02, 2004 6.623 6.623 6.550 6.554 129,954 -0.06(-0.98%)
Apr 01, 2004 6.623 6.623 6.602 6.619 103,731 +0.03(+0.52%)
Mar 31, 2004 6.563 6.606 6.554 6.584 64,745 +0.02(+0.33%)
Mar 30, 2004 6.541 6.567 6.541 6.563 94,681 +0.02(+0.33%)
Mar 29, 2004 6.550 6.559 6.533 6.541 144,574 -0.01(-0.13%)
Mar 26, 2004 6.554 6.554 6.533 6.550 27,615 -0.00(-0.07%)
Mar 25, 2004 6.559 6.563 6.554 6.554 39,450 -0.00(-0.07%)
Mar 24, 2004 6.554 6.567 6.541 6.559 37,593 +0.02(+0.26%)
Mar 23, 2004 6.537 6.559 6.516 6.541 41,771 +0.00(+0.07%)
Mar 22, 2004 6.541 6.541 6.520 6.537 25,758 +0.01(+0.20%)
Mar 19, 2004 6.559 6.559 6.524 6.524 56,623 -0.03(-0.53%)
Mar 18, 2004 6.572 6.584 6.554 6.559 48,964 -0.02(-0.33%)
Mar 17, 2004 6.554 6.580 6.550 6.580 50,125 +0.03(+0.46%)
Mar 16, 2004 6.541 6.563 6.541 6.550 42,235 +0.02(+0.33%)
Mar 15, 2004 6.537 6.559 6.528 6.528 38,058 +0.00(+0.07%)
Mar 12, 2004 6.511 6.524 6.490 6.524 74,955 +0.02(+0.26%)
Mar 11, 2004 6.593 6.593 6.507 6.507 92,360 -0.08(-1.18%)
Mar 10, 2004 6.615 6.632 6.584 6.584 61,496 -0.03(-0.46%)
Mar 09, 2004 6.572 6.636 6.572 6.615 83,310 +0.05(+0.72%)
Mar 08, 2004 6.559 6.572 6.550 6.567 20,653 +0.01(+0.13%)
Mar 05, 2004 6.507 6.563 6.507 6.559 113,013 +0.06(+1.00%)
Mar 04, 2004 6.490 6.524 6.455 6.494 76,116 +0.03(+0.47%)
Mar 03, 2004 6.464 6.477 6.459 6.464 47,804 +0.00(+0.00%)
Mar 02, 2004 6.468 6.468 6.447 6.464 22,974 +0.00(+0.00%)
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.