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 )

12.70 -0.12 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2005 6.043 6.062 6.035 6.051 27,349 +0.04(+0.64%)
May 27, 2005 6.070 6.070 5.981 6.012 67,723 -0.02(-0.32%)
May 26, 2005 6.035 6.070 6.009 6.031 52,876 +0.00(+0.00%)
May 25, 2005 5.981 6.081 5.981 6.031 99,761 +0.04(+0.71%)
May 24, 2005 5.978 6.001 5.974 5.989 48,969 +0.01(+0.13%)
May 23, 2005 5.955 5.981 5.951 5.981 23,442 +0.03(+0.45%)
May 20, 2005 5.958 5.974 5.951 5.955 38,810 -0.02(-0.32%)
May 19, 2005 5.974 5.974 5.955 5.974 17,972 +0.00(+0.06%)
May 18, 2005 5.947 5.978 5.947 5.970 48,187 +0.02(+0.39%)
May 17, 2005 5.966 5.966 5.947 5.947 28,391 -0.02(-0.32%)
May 16, 2005 5.970 5.989 5.943 5.966 45,322 +0.02(+0.26%)
May 13, 2005 5.962 5.981 5.935 5.951 47,145 +0.00(+0.00%)
May 12, 2005 5.970 5.970 5.939 5.951 42,978 -0.03(-0.51%)
May 11, 2005 5.989 6.004 5.978 5.981 16,409 -0.01(-0.13%)
May 10, 2005 5.989 5.993 5.958 5.989 28,912 +0.04(+0.65%)
May 09, 2005 5.951 5.951 5.931 5.951 22,661 +0.00(+0.00%)
May 06, 2005 6.001 6.004 5.939 5.951 46,364 -0.05(-0.77%)
May 05, 2005 5.951 6.020 5.951 5.997 31,517 +0.03(+0.51%)
May 04, 2005 5.935 5.974 5.924 5.966 44,801 +0.04(+0.65%)
May 03, 2005 5.908 5.928 5.893 5.928 49,229 +0.03(+0.52%)
May 02, 2005 5.928 5.935 5.893 5.897 49,490 -0.03(-0.45%)
Apr 29, 2005 5.924 5.924 5.912 5.923 41,936 +0.01(+0.12%)
Apr 28, 2005 5.889 5.928 5.889 5.916 44,801 +0.03(+0.46%)
Apr 27, 2005 5.893 5.920 5.882 5.889 98,198 -0.02(-0.39%)
Apr 26, 2005 5.905 5.912 5.893 5.912 46,364 +0.02(+0.33%)
Apr 25, 2005 5.889 5.920 5.889 5.893 50,532 -0.00(-0.07%)
Apr 22, 2005 5.962 5.962 5.885 5.897 121,120 +0.01(+0.20%)
Apr 21, 2005 5.893 5.928 5.882 5.885 27,610 -0.01(-0.13%)
Apr 20, 2005 5.874 5.893 5.870 5.893 66,941 +0.01(+0.13%)
Apr 19, 2005 5.874 5.889 5.843 5.885 145,865 +0.03(+0.46%)
Apr 18, 2005 5.843 5.874 5.843 5.859 56,783 -0.02(-0.33%)
Apr 15, 2005 5.851 5.882 5.843 5.878 41,415 +0.05(+0.79%)
Apr 14, 2005 5.870 5.874 5.832 5.832 69,807 -0.04(-0.72%)
Apr 13, 2005 5.874 5.908 5.862 5.874 66,681 -0.03(-0.52%)
Apr 12, 2005 5.920 5.920 5.855 5.905 53,136 +0.04(+0.72%)
Apr 11, 2005 5.874 5.874 5.847 5.862 29,173 -0.01(-0.20%)
Apr 08, 2005 5.897 5.897 5.851 5.874 40,633 -0.01(-0.20%)
Apr 07, 2005 5.912 5.962 5.878 5.885 82,570 -0.03(-0.45%)
Apr 06, 2005 5.820 5.912 5.820 5.912 30,215 +0.09(+1.58%)
Apr 05, 2005 5.832 5.874 5.812 5.820 67,202 -0.02(-0.33%)
Apr 04, 2005 5.805 5.851 5.782 5.839 65,899 +0.03(+0.46%)
Apr 01, 2005 5.855 5.878 5.809 5.812 50,271 +0.05(+0.87%)
Mar 31, 2005 5.720 5.763 5.720 5.763 78,663 +0.05(+0.87%)
Mar 30, 2005 5.682 5.736 5.682 5.713 96,896 +0.01(+0.13%)
Mar 29, 2005 5.674 5.732 5.674 5.705 96,115 +0.03(+0.47%)
Mar 28, 2005 5.701 5.743 5.678 5.678 123,725 -0.05(-0.80%)
Mar 24, 2005 5.655 5.736 5.647 5.724 66,681 +0.01(+0.20%)
Mar 23, 2005 5.747 5.797 5.682 5.713 204,993 -0.18(-3.06%)
Mar 22, 2005 5.928 5.931 5.874 5.893 17,712 -0.03(-0.52%)
Mar 21, 2005 5.943 5.958 5.924 5.924 175,299 -0.02(-0.32%)
Mar 18, 2005 5.908 5.943 5.905 5.943 102,626 +0.03(+0.52%)
Mar 17, 2005 5.970 5.970 5.870 5.912 83,872 -0.04(-0.65%)
Mar 16, 2005 5.962 5.966 5.908 5.951 63,816 -0.03(-0.45%)
Mar 15, 2005 5.997 6.004 5.970 5.978 40,633 -0.02(-0.26%)
Mar 14, 2005 5.970 5.997 5.943 5.993 73,193 -0.03(-0.45%)
Mar 11, 2005 6.027 6.066 6.008 6.020 60,169 -0.07(-1.07%)
Mar 10, 2005 6.100 6.104 6.054 6.085 79,184 -0.01(-0.13%)
Mar 09, 2005 6.200 6.200 6.093 6.093 106,533 -0.12(-1.86%)
Mar 08, 2005 6.200 6.212 6.177 6.208 25,786 -0.00(-0.06%)
Mar 07, 2005 6.193 6.223 6.181 6.212 105,492 +0.02(+0.31%)
Mar 04, 2005 6.193 6.219 6.181 6.193 45,062 +0.02(+0.31%)
Mar 03, 2005 6.196 6.223 6.162 6.173 61,211 -0.00(-0.06%)
Mar 02, 2005 6.123 6.177 6.123 6.177 67,462 +0.01(+0.12%)
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.