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, 2013 8.441 8.441 8.257 8.278 127,519 -0.16(-1.93%)
May 30, 2013 8.452 8.452 8.403 8.441 109,207 +0.00(+0.00%)
May 29, 2013 8.598 8.598 8.403 8.441 141,455 -0.18(-2.14%)
May 28, 2013 8.685 8.690 8.609 8.625 58,005 -0.05(-0.56%)
May 24, 2013 8.701 8.718 8.674 8.674 40,240 -0.05(-0.56%)
May 23, 2013 8.674 8.723 8.674 8.723 21,710 +0.02(+0.25%)
May 22, 2013 8.701 8.755 8.685 8.701 56,541 +0.00(+0.00%)
May 21, 2013 8.718 8.728 8.696 8.701 43,382 -0.04(-0.43%)
May 20, 2013 8.701 8.745 8.680 8.739 35,653 +0.05(+0.56%)
May 17, 2013 8.701 8.701 8.669 8.690 24,374 -0.01(-0.12%)
May 16, 2013 8.674 8.710 8.663 8.701 33,744 +0.05(+0.56%)
May 15, 2013 8.696 8.696 8.647 8.652 89,031 -0.01(-0.13%)
May 13, 2013 8.707 8.718 8.636 8.663 138,314 -0.04(-0.44%)
May 10, 2013 8.680 8.701 8.664 8.701 53,278 +0.03(+0.31%)
May 09, 2013 8.680 8.701 8.664 8.674 80,004 +0.01(+0.12%)
May 08, 2013 8.728 8.728 8.647 8.664 56,741 -0.07(-0.80%)
May 07, 2013 8.739 8.739 8.685 8.734 64,631 +0.00(+0.00%)
May 06, 2013 8.717 8.750 8.712 8.734 85,836 +0.02(+0.19%)
May 03, 2013 8.755 8.755 8.701 8.717 37,532 -0.03(-0.31%)
May 02, 2013 8.717 8.766 8.701 8.744 85,941 +0.03(+0.31%)
May 01, 2013 8.712 8.739 8.696 8.717 30,349 +0.03(+0.31%)
Apr 30, 2013 8.717 8.717 8.669 8.690 62,758 -0.01(-0.12%)
Apr 29, 2013 8.707 8.707 8.669 8.701 48,800 +0.03(+0.37%)
Apr 26, 2013 8.642 8.685 8.664 8.669 18,135 +0.00(+0.00%)
Apr 25, 2013 8.701 8.712 8.658 8.669 26,766 -0.01(-0.12%)
Apr 24, 2013 8.712 8.712 8.669 8.680 42,100 -0.04(-0.43%)
Apr 23, 2013 8.728 8.739 8.709 8.717 37,692 -0.01(-0.06%)
Apr 22, 2013 8.701 8.739 8.696 8.723 42,256 +0.04(+0.43%)
Apr 19, 2013 8.685 8.734 8.674 8.685 25,392 -0.01(-0.12%)
Apr 18, 2013 8.701 8.734 8.685 8.696 19,149 +0.01(+0.12%)
Apr 17, 2013 8.647 8.717 8.647 8.685 27,116 +0.02(+0.25%)
Apr 16, 2013 8.664 8.674 8.626 8.664 62,517 -0.01(-0.06%)
Apr 15, 2013 8.647 8.739 8.626 8.669 77,427 +0.01(+0.06%)
Apr 12, 2013 8.626 8.674 8.626 8.664 32,538 +0.02(+0.19%)
Apr 11, 2013 8.615 8.664 8.599 8.647 46,588 +0.04(+0.50%)
Apr 10, 2013 8.631 8.679 8.577 8.604 92,968 -0.03(-0.35%)
Apr 09, 2013 8.604 8.661 8.604 8.634 51,492 -0.01(-0.09%)
Apr 08, 2013 8.615 8.643 8.615 8.642 49,365 +0.03(+0.31%)
Apr 05, 2013 8.524 8.615 8.524 8.615 212,645 +0.10(+1.20%)
Apr 04, 2013 8.545 8.545 8.508 8.513 109,579 +0.01(+0.13%)
Apr 03, 2013 8.647 8.690 8.443 8.502 514,694 -0.17(-1.92%)
Apr 02, 2013 8.690 8.695 8.663 8.669 66,192 -0.03(-0.31%)
Apr 01, 2013 8.760 8.775 8.695 8.695 88,474 -0.01(-0.06%)
Mar 28, 2013 8.712 8.760 8.701 8.701 54,565 +0.00(+0.00%)
Mar 27, 2013 8.733 8.765 8.663 8.701 110,123 -0.01(-0.06%)
Mar 26, 2013 8.701 8.728 8.652 8.706 35,800 +0.04(+0.50%)
Mar 25, 2013 8.787 8.823 8.663 8.663 95,714 -0.12(-1.41%)
Mar 22, 2013 8.813 8.830 8.762 8.787 45,497 -0.07(-0.79%)
Mar 21, 2013 8.862 8.921 8.792 8.856 79,379 -0.05(-0.60%)
Mar 20, 2013 8.905 8.926 8.830 8.910 71,578 +0.05(+0.61%)
Mar 19, 2013 8.792 8.856 8.642 8.856 113,864 +0.14(+1.65%)
Mar 18, 2013 8.534 8.713 8.465 8.713 75,667 +0.18(+2.15%)
Mar 15, 2013 8.583 8.712 8.443 8.529 281,950 -0.26(-2.93%)
Mar 14, 2013 8.835 8.873 8.679 8.787 189,664 -0.10(-1.15%)
Mar 13, 2013 9.044 9.044 8.883 8.889 78,779 -0.10(-1.08%)
Mar 12, 2013 9.071 9.071 8.953 8.985 96,892 -0.03(-0.30%)
Mar 11, 2013 9.113 9.113 8.948 9.012 67,899 +0.01(+0.12%)
Mar 08, 2013 9.108 9.172 8.937 9.001 72,963 -0.09(-0.94%)
Mar 07, 2013 9.199 9.204 9.055 9.087 42,772 -0.05(-0.50%)
Mar 06, 2013 9.156 9.156 9.071 9.132 38,741 +0.04(+0.44%)
Mar 05, 2013 9.135 9.159 9.087 9.092 29,101 -0.04(-0.47%)
Mar 04, 2013 9.065 9.151 9.049 9.135 74,578 +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.