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 )

12.66 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.419 6.427 6.208 6.365 447,755 -0.07(-1.01%)
May 30, 2007 6.415 6.446 6.377 6.431 177,643 +0.01(+0.12%)
May 29, 2007 6.492 6.504 6.373 6.423 294,075 -0.08(-1.24%)
May 25, 2007 6.695 6.642 6.473 6.504 283,916 +0.00(+0.00%)
May 24, 2007 6.715 6.623 6.361 6.504 1,025,487 -0.10(-1.51%)
May 23, 2007 7.083 7.083 6.584 6.603 1,204,693 -0.51(-7.23%)
May 22, 2007 7.264 7.279 7.118 7.118 186,760 -0.16(-2.16%)
May 21, 2007 7.283 7.298 7.260 7.275 84,914 -0.01(-0.11%)
May 18, 2007 7.298 7.306 7.279 7.283 42,717 -0.01(-0.08%)
May 17, 2007 7.321 7.340 7.287 7.289 80,486 -0.03(-0.39%)
May 16, 2007 7.302 7.360 7.287 7.317 38,550 +0.00(+0.05%)
May 15, 2007 7.302 7.321 7.302 7.314 15,628 -0.00(-0.05%)
May 14, 2007 7.337 7.352 7.294 7.317 23,963 -0.02(-0.21%)
May 11, 2007 7.294 7.360 7.287 7.333 57,564 -0.03(-0.37%)
May 10, 2007 7.363 7.371 7.325 7.360 28,391 -0.01(-0.10%)
May 09, 2007 7.356 7.367 7.333 7.367 25,005 +0.01(+0.16%)
May 08, 2007 7.348 7.356 7.344 7.356 11,460 +0.03(+0.37%)
May 07, 2007 7.310 7.344 7.306 7.329 17,451 -0.02(-0.26%)
May 04, 2007 7.306 7.348 7.306 7.348 19,535 +0.01(+0.10%)
May 03, 2007 7.371 7.371 7.298 7.340 33,340 +0.02(+0.21%)
May 02, 2007 7.317 7.329 7.298 7.325 31,777 +0.01(+0.16%)
May 01, 2007 7.302 7.314 7.294 7.314 14,065 +0.03(+0.37%)
Apr 30, 2007 7.317 7.371 7.260 7.287 97,677 -0.02(-0.32%)
Apr 27, 2007 7.268 7.317 7.268 7.310 19,535 +0.03(+0.47%)
Apr 26, 2007 7.241 7.291 7.241 7.275 43,759 -0.01(-0.16%)
Apr 25, 2007 7.256 7.291 7.241 7.287 43,759 +0.03(+0.36%)
Apr 24, 2007 7.291 7.294 7.233 7.260 56,001 -0.03(-0.36%)
Apr 23, 2007 7.275 7.287 7.244 7.287 31,517 +0.01(+0.16%)
Apr 20, 2007 7.241 7.287 7.225 7.275 54,960 -0.02(-0.33%)
Apr 19, 2007 7.283 7.310 7.218 7.299 60,169 +0.04(+0.60%)
Apr 18, 2007 7.233 7.256 7.214 7.256 25,786 +0.04(+0.59%)
Apr 17, 2007 7.214 7.256 7.210 7.214 27,870 -0.04(-0.53%)
Apr 16, 2007 7.256 7.256 7.206 7.252 44,020 +0.01(+0.16%)
Apr 13, 2007 7.233 7.256 7.218 7.241 32,559 +0.01(+0.16%)
Apr 12, 2007 7.260 7.294 7.229 7.229 79,444 -0.09(-1.21%)
Apr 11, 2007 7.256 7.317 7.256 7.317 103,668 +0.04(+0.58%)
Apr 10, 2007 7.291 7.291 7.248 7.275 17,451 -0.02(-0.26%)
Apr 09, 2007 7.302 7.302 7.241 7.294 34,903 -0.01(-0.11%)
Apr 05, 2007 7.275 7.302 7.256 7.302 41,936 +0.03(+0.42%)
Apr 04, 2007 7.291 7.291 7.241 7.271 65,639 -0.02(-0.21%)
Apr 03, 2007 7.268 7.325 7.260 7.287 18,233 -0.01(-0.16%)
Apr 02, 2007 7.317 7.321 7.275 7.298 32,038 +0.02(+0.32%)
Mar 30, 2007 7.260 7.287 7.237 7.275 48,187 -0.00(-0.05%)
Mar 29, 2007 7.268 7.306 7.256 7.279 36,987 -0.02(-0.32%)
Mar 28, 2007 7.279 7.310 7.221 7.302 64,597 +0.02(+0.32%)
Mar 27, 2007 7.275 7.279 7.256 7.279 38,810 +0.00(+0.05%)
Mar 26, 2007 7.237 7.283 7.229 7.275 67,462 +0.04(+0.53%)
Mar 23, 2007 7.221 7.275 7.221 7.237 27,089 -0.02(-0.32%)
Mar 22, 2007 7.256 7.291 7.256 7.260 25,266 -0.03(-0.47%)
Mar 21, 2007 7.206 7.314 7.198 7.294 58,867 +0.05(+0.74%)
Mar 20, 2007 7.179 7.348 7.179 7.241 85,696 +0.06(+0.86%)
Mar 19, 2007 7.229 7.229 7.129 7.179 75,016 +0.02(+0.21%)
Mar 16, 2007 7.179 7.195 7.129 7.164 33,601 -0.01(-0.16%)
Mar 15, 2007 7.095 7.202 7.079 7.175 63,034 +0.07(+0.92%)
Mar 14, 2007 7.102 7.218 7.068 7.110 46,364 -0.01(-0.10%)
Mar 13, 2007 7.099 7.141 7.099 7.117 8,595 -0.04(-0.59%)
Mar 12, 2007 7.168 7.168 7.141 7.160 7,032 +0.02(+0.27%)
Mar 09, 2007 7.053 7.141 7.053 7.141 41,154 +0.06(+0.81%)
Mar 08, 2007 7.091 7.095 7.060 7.083 22,921 -0.01(-0.11%)
Mar 07, 2007 7.076 7.091 7.037 7.091 30,215 +0.02(+0.22%)
Mar 06, 2007 7.045 7.076 7.037 7.076 72,411 +0.03(+0.44%)
Mar 05, 2007 7.095 7.102 7.022 7.045 99,501 -0.06(-0.81%)
Mar 02, 2007 7.137 7.137 7.087 7.102 83,091 -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.