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 31, 2007 7.205 7.214 6.968 7.145 398,885 -0.07(-1.02%)
May 30, 2007 7.201 7.236 7.158 7.218 158,254 +0.01(+0.12%)
May 29, 2007 7.287 7.300 7.154 7.210 261,979 -0.09(-1.24%)
May 25, 2007 7.516 7.455 7.266 7.300 252,929 +0.00(+0.00%)
May 24, 2007 7.537 7.434 7.141 7.300 913,562 -0.11(-1.51%)
May 23, 2007 7.951 7.951 7.391 7.412 1,073,209 -0.58(-7.23%)
May 22, 2007 8.154 8.171 7.990 7.990 166,376 -0.18(-2.16%)
May 21, 2007 8.175 8.192 8.149 8.167 75,646 -0.01(-0.11%)
May 18, 2007 8.192 8.201 8.171 8.175 38,055 -0.01(-0.08%)
May 17, 2007 8.218 8.240 8.179 8.182 71,702 -0.03(-0.39%)
May 16, 2007 8.197 8.261 8.179 8.214 34,342 +0.00(+0.05%)
May 15, 2007 8.197 8.218 8.197 8.210 13,922 -0.00(-0.05%)
May 14, 2007 8.235 8.253 8.188 8.214 21,348 -0.02(-0.21%)
May 11, 2007 8.188 8.261 8.179 8.231 51,282 -0.03(-0.37%)
May 10, 2007 8.266 8.274 8.223 8.261 25,292 -0.01(-0.10%)
May 09, 2007 8.257 8.270 8.231 8.270 22,276 +0.01(+0.16%)
May 08, 2007 8.248 8.257 8.244 8.257 10,209 +0.03(+0.37%)
May 07, 2007 8.205 8.244 8.201 8.227 15,547 -0.02(-0.26%)
May 04, 2007 8.201 8.248 8.201 8.248 17,403 +0.01(+0.10%)
May 03, 2007 8.274 8.274 8.192 8.240 29,701 +0.02(+0.21%)
May 02, 2007 8.214 8.227 8.192 8.223 28,309 +0.01(+0.16%)
May 01, 2007 8.197 8.210 8.188 8.210 12,530 +0.03(+0.37%)
Apr 30, 2007 8.214 8.274 8.149 8.179 87,017 -0.03(-0.32%)
Apr 27, 2007 8.158 8.214 8.158 8.205 17,403 +0.04(+0.47%)
Apr 26, 2007 8.128 8.184 8.128 8.167 38,983 -0.01(-0.16%)
Apr 25, 2007 8.145 8.184 8.128 8.179 38,983 +0.03(+0.36%)
Apr 24, 2007 8.184 8.188 8.119 8.150 49,889 -0.03(-0.36%)
Apr 23, 2007 8.167 8.179 8.132 8.179 28,077 +0.01(+0.16%)
Apr 20, 2007 8.128 8.179 8.110 8.167 48,961 -0.03(-0.33%)
Apr 19, 2007 8.175 8.205 8.102 8.193 53,602 +0.05(+0.60%)
Apr 18, 2007 8.119 8.145 8.098 8.145 22,972 +0.05(+0.59%)
Apr 17, 2007 8.098 8.145 8.093 8.098 24,828 -0.04(-0.53%)
Apr 16, 2007 8.145 8.145 8.089 8.141 39,215 +0.01(+0.16%)
Apr 13, 2007 8.119 8.145 8.102 8.128 29,005 +0.01(+0.16%)
Apr 12, 2007 8.149 8.188 8.115 8.115 70,773 -0.10(-1.21%)
Apr 11, 2007 8.145 8.214 8.145 8.214 92,354 +0.05(+0.58%)
Apr 10, 2007 8.184 8.184 8.136 8.167 15,547 -0.02(-0.26%)
Apr 09, 2007 8.197 8.197 8.128 8.188 31,094 -0.01(-0.11%)
Apr 05, 2007 8.167 8.197 8.145 8.197 37,359 +0.03(+0.42%)
Apr 04, 2007 8.184 8.184 8.128 8.162 58,475 -0.02(-0.21%)
Apr 03, 2007 8.158 8.223 8.149 8.179 16,243 -0.01(-0.16%)
Apr 02, 2007 8.214 8.218 8.167 8.192 28,541 +0.03(+0.32%)
Mar 30, 2007 8.149 8.179 8.123 8.167 42,928 -0.00(-0.05%)
Mar 29, 2007 8.158 8.201 8.145 8.171 32,950 -0.03(-0.32%)
Mar 28, 2007 8.171 8.205 8.106 8.197 57,547 +0.03(+0.32%)
Mar 27, 2007 8.167 8.171 8.145 8.171 34,574 +0.00(+0.05%)
Mar 26, 2007 8.123 8.175 8.115 8.167 60,099 +0.04(+0.53%)
Mar 23, 2007 8.106 8.167 8.106 8.123 24,132 -0.03(-0.32%)
Mar 22, 2007 8.145 8.184 8.145 8.149 22,508 -0.04(-0.47%)
Mar 21, 2007 8.089 8.210 8.080 8.188 52,442 +0.06(+0.74%)
Mar 20, 2007 8.059 8.248 8.059 8.128 76,342 +0.07(+0.86%)
Mar 19, 2007 8.115 8.115 8.003 8.059 66,829 +0.02(+0.21%)
Mar 16, 2007 8.059 8.076 8.003 8.042 29,933 -0.01(-0.16%)
Mar 15, 2007 7.964 8.085 7.947 8.054 56,154 +0.07(+0.92%)
Mar 14, 2007 7.973 8.102 7.934 7.981 41,304 -0.01(-0.10%)
Mar 13, 2007 7.968 8.016 7.968 7.989 7,657 -0.05(-0.59%)
Mar 12, 2007 8.046 8.046 8.016 8.037 6,265 +0.02(+0.27%)
Mar 09, 2007 7.917 8.016 7.917 8.016 36,663 +0.06(+0.81%)
Mar 08, 2007 7.960 7.964 7.925 7.951 20,419 -0.01(-0.11%)
Mar 07, 2007 7.942 7.960 7.899 7.960 26,917 +0.02(+0.22%)
Mar 06, 2007 7.908 7.942 7.899 7.942 64,508 +0.03(+0.44%)
Mar 05, 2007 7.964 7.973 7.882 7.908 88,641 -0.06(-0.81%)
Mar 02, 2007 8.011 8.011 7.955 7.973 74,022 -0.07(-0.91%)
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.