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 )

12.52 -0.06 (-0.48%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 24, 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, 2013 8.358 8.358 8.175 8.197 128,793 -0.16(-1.93%)
May 30, 2013 8.368 8.368 8.320 8.358 110,297 +0.00(+0.00%)
May 29, 2013 8.513 8.513 8.320 8.358 142,868 -0.18(-2.14%)
May 28, 2013 8.599 8.604 8.524 8.540 58,585 -0.05(-0.56%)
May 24, 2013 8.615 8.631 8.588 8.588 40,642 -0.05(-0.56%)
May 23, 2013 8.588 8.637 8.588 8.637 21,927 +0.02(+0.25%)
May 22, 2013 8.615 8.669 8.599 8.615 57,105 +0.00(+0.00%)
May 21, 2013 8.631 8.642 8.610 8.615 43,815 -0.04(-0.43%)
May 20, 2013 8.615 8.658 8.594 8.653 36,009 +0.05(+0.56%)
May 17, 2013 8.615 8.615 8.583 8.604 24,617 -0.01(-0.12%)
May 16, 2013 8.588 8.624 8.578 8.615 34,081 +0.05(+0.56%)
May 15, 2013 8.610 8.610 8.562 8.567 89,920 -0.01(-0.13%)
May 13, 2013 8.621 8.631 8.551 8.578 139,695 -0.04(-0.44%)
May 10, 2013 8.594 8.615 8.578 8.615 53,810 +0.03(+0.31%)
May 09, 2013 8.594 8.615 8.578 8.589 80,803 +0.01(+0.12%)
May 08, 2013 8.642 8.642 8.562 8.578 57,308 -0.07(-0.80%)
May 07, 2013 8.653 8.653 8.599 8.647 65,276 +0.00(+0.00%)
May 06, 2013 8.631 8.663 8.626 8.647 86,693 +0.02(+0.19%)
May 03, 2013 8.669 8.669 8.615 8.631 37,907 -0.03(-0.31%)
May 02, 2013 8.631 8.679 8.615 8.658 86,800 +0.03(+0.31%)
May 01, 2013 8.626 8.653 8.610 8.631 30,652 +0.03(+0.31%)
Apr 30, 2013 8.631 8.631 8.583 8.605 63,385 -0.01(-0.12%)
Apr 29, 2013 8.621 8.621 8.583 8.615 49,287 +0.03(+0.37%)
Apr 26, 2013 8.556 8.599 8.578 8.583 18,316 +0.00(+0.00%)
Apr 25, 2013 8.615 8.626 8.572 8.583 27,033 -0.01(-0.12%)
Apr 24, 2013 8.626 8.626 8.583 8.594 42,521 -0.04(-0.43%)
Apr 23, 2013 8.642 8.653 8.623 8.631 38,068 -0.01(-0.06%)
Apr 22, 2013 8.615 8.653 8.610 8.637 42,678 +0.04(+0.43%)
Apr 19, 2013 8.599 8.647 8.589 8.599 25,646 -0.01(-0.12%)
Apr 18, 2013 8.615 8.647 8.599 8.610 19,340 +0.01(+0.12%)
Apr 17, 2013 8.562 8.631 8.562 8.599 27,387 +0.02(+0.25%)
Apr 16, 2013 8.578 8.589 8.540 8.578 63,142 -0.01(-0.06%)
Apr 15, 2013 8.562 8.653 8.540 8.583 78,200 +0.01(+0.06%)
Apr 12, 2013 8.540 8.589 8.540 8.578 32,863 +0.02(+0.19%)
Apr 11, 2013 8.530 8.578 8.514 8.562 47,053 +0.04(+0.50%)
Apr 10, 2013 8.546 8.594 8.493 8.519 93,896 -0.03(-0.35%)
Apr 09, 2013 8.519 8.575 8.519 8.549 52,007 -0.01(-0.09%)
Apr 08, 2013 8.530 8.557 8.530 8.556 49,858 +0.03(+0.31%)
Apr 05, 2013 8.439 8.530 8.439 8.530 214,768 +0.10(+1.20%)
Apr 04, 2013 8.461 8.461 8.423 8.429 110,673 +0.01(+0.13%)
Apr 03, 2013 8.562 8.604 8.360 8.418 519,833 -0.16(-1.92%)
Apr 02, 2013 8.604 8.609 8.578 8.583 66,853 -0.03(-0.31%)
Apr 01, 2013 8.673 8.689 8.609 8.609 89,357 -0.01(-0.06%)
Mar 28, 2013 8.625 8.673 8.615 8.615 55,109 +0.00(+0.00%)
Mar 27, 2013 8.647 8.679 8.578 8.615 111,222 -0.01(-0.06%)
Mar 26, 2013 8.615 8.641 8.567 8.620 36,157 +0.04(+0.50%)
Mar 25, 2013 8.700 8.736 8.578 8.578 96,670 -0.12(-1.41%)
Mar 22, 2013 8.726 8.743 8.675 8.700 45,951 -0.07(-0.79%)
Mar 21, 2013 8.774 8.833 8.705 8.769 80,171 -0.05(-0.60%)
Mar 20, 2013 8.817 8.838 8.742 8.822 72,293 +0.05(+0.61%)
Mar 19, 2013 8.705 8.769 8.556 8.769 115,001 +0.14(+1.65%)
Mar 18, 2013 8.450 8.626 8.381 8.626 76,423 +0.18(+2.15%)
Mar 15, 2013 8.498 8.625 8.360 8.445 284,766 -0.26(-2.93%)
Mar 14, 2013 8.748 8.785 8.594 8.700 191,558 -0.10(-1.15%)
Mar 13, 2013 8.955 8.955 8.795 8.801 79,565 -0.10(-1.08%)
Mar 12, 2013 8.981 8.981 8.865 8.896 97,859 -0.03(-0.30%)
Mar 11, 2013 9.023 9.023 8.859 8.923 68,577 +0.01(+0.12%)
Mar 08, 2013 9.018 9.082 8.849 8.912 73,691 -0.08(-0.94%)
Mar 07, 2013 9.108 9.113 8.965 8.997 43,199 -0.04(-0.50%)
Mar 06, 2013 9.066 9.066 8.981 9.042 39,128 +0.04(+0.44%)
Mar 05, 2013 9.045 9.069 8.997 9.002 29,392 -0.04(-0.47%)
Mar 04, 2013 8.976 9.060 8.960 9.045 75,323 +0.07(+0.83%)
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.