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 )

11.96 +0.04 (+0.38%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 18, 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 30, 2014 8.858 8.858 8.835 8.846 46,824 -0.01(-0.13%)
May 29, 2014 8.852 8.858 8.817 8.858 50,371 +0.03(+0.33%)
May 28, 2014 8.817 8.858 8.812 8.829 120,996 +0.02(+0.20%)
May 27, 2014 8.806 8.812 8.788 8.812 32,072 +0.00(+0.00%)
May 23, 2014 8.812 8.812 8.812 8.812 31,181 +0.02(+0.18%)
May 22, 2014 8.800 8.817 8.788 8.795 27,711 -0.03(-0.32%)
May 21, 2014 8.829 8.846 8.794 8.823 61,918 -0.02(-0.26%)
May 20, 2014 8.852 8.852 8.817 8.846 70,671 +0.02(+0.26%)
May 19, 2014 8.846 8.846 8.817 8.823 75,400 +0.01(+0.07%)
May 16, 2014 8.794 8.829 8.771 8.817 99,610 +0.08(+0.93%)
May 15, 2014 8.754 8.777 8.719 8.736 72,265 +0.02(+0.27%)
May 14, 2014 8.684 8.724 8.666 8.713 112,462 +0.02(+0.27%)
May 13, 2014 8.684 8.707 8.666 8.690 108,415 +0.06(+0.67%)
May 12, 2014 8.591 8.649 8.591 8.632 86,174 +0.01(+0.13%)
May 09, 2014 8.603 8.637 8.603 8.620 90,906 -0.01(-0.07%)
May 08, 2014 8.585 8.637 8.585 8.626 80,687 +0.02(+0.27%)
May 07, 2014 8.574 8.614 8.574 8.603 77,069 +0.02(+0.20%)
May 06, 2014 8.551 8.609 8.551 8.585 93,869 +0.02(+0.20%)
May 05, 2014 8.574 8.603 8.545 8.568 85,285 -0.01(-0.13%)
May 02, 2014 8.585 8.632 8.562 8.580 88,491 -0.03(-0.40%)
May 01, 2014 8.568 8.655 8.568 8.614 89,569 +0.03(+0.40%)
Apr 30, 2014 8.551 8.585 8.551 8.580 55,907 +0.03(+0.34%)
Apr 29, 2014 8.545 8.568 8.539 8.551 67,979 +0.01(+0.07%)
Apr 28, 2014 8.562 8.586 8.539 8.545 106,267 -0.01(-0.07%)
Apr 25, 2014 8.568 8.609 8.539 8.551 121,751 -0.03(-0.34%)
Apr 24, 2014 8.551 8.585 8.551 8.580 47,962 +0.05(+0.54%)
Apr 23, 2014 8.528 8.550 8.516 8.533 57,438 +0.01(+0.07%)
Apr 22, 2014 8.516 8.533 8.493 8.528 89,099 +0.02(+0.20%)
Apr 21, 2014 8.395 8.516 8.395 8.510 128,499 +0.10(+1.17%)
Apr 17, 2014 8.389 8.412 8.412 8.412 142,890 +0.03(+0.41%)
Apr 16, 2014 8.285 8.378 8.285 8.378 179,056 +0.08(+0.97%)
Apr 15, 2014 8.308 8.308 8.291 8.297 39,593 +0.01(+0.14%)
Apr 14, 2014 8.320 8.343 8.227 8.285 135,190 -0.05(-0.55%)
Apr 11, 2014 8.326 8.349 8.314 8.331 56,394 +0.01(+0.14%)
Apr 10, 2014 8.297 8.331 8.294 8.320 32,000 +0.01(+0.14%)
Apr 09, 2014 8.268 8.308 8.268 8.308 14,777 +0.02(+0.28%)
Apr 08, 2014 8.274 8.292 8.268 8.285 34,668 +0.01(+0.14%)
Apr 07, 2014 8.285 8.292 8.274 8.274 25,054 -0.02(-0.21%)
Apr 04, 2014 8.262 8.303 8.262 8.291 15,986 +0.03(+0.35%)
Apr 03, 2014 8.239 8.274 8.239 8.262 36,199 +0.02(+0.28%)
Apr 02, 2014 8.228 8.245 8.228 8.239 43,692 +0.01(+0.14%)
Apr 01, 2014 8.245 8.274 8.222 8.228 59,805 -0.04(-0.49%)
Mar 31, 2014 8.257 8.268 8.245 8.268 48,100 +0.01(+0.14%)
Mar 28, 2014 8.251 8.274 8.251 8.257 21,488 -0.02(-0.21%)
Mar 27, 2014 8.262 8.285 8.245 8.274 41,657 +0.05(+0.56%)
Mar 26, 2014 8.182 8.239 8.182 8.228 53,648 +0.03(+0.42%)
Mar 25, 2014 8.194 8.205 8.188 8.194 51,973 -0.02(-0.21%)
Mar 24, 2014 8.171 8.216 8.171 8.211 34,299 +0.05(+0.56%)
Mar 21, 2014 8.159 8.171 8.130 8.165 42,344 +0.03(+0.42%)
Mar 20, 2014 8.148 8.194 8.119 8.130 143,828 -0.05(-0.56%)
Mar 19, 2014 8.234 8.262 8.171 8.176 79,989 -0.06(-0.77%)
Mar 18, 2014 8.274 8.274 8.234 8.239 57,649 -0.04(-0.49%)
Mar 17, 2014 8.262 8.314 8.262 8.280 75,680 +0.01(+0.08%)
Mar 14, 2014 8.274 8.314 8.253 8.273 87,481 +0.01(+0.13%)
Mar 13, 2014 8.222 8.268 8.222 8.262 54,671 +0.02(+0.21%)
Mar 12, 2014 8.176 8.251 8.171 8.245 44,507 +0.08(+0.98%)
Mar 11, 2014 8.153 8.210 8.153 8.165 70,020 -0.02(-0.21%)
Mar 10, 2014 8.085 8.188 8.056 8.182 81,885 +0.12(+1.49%)
Mar 07, 2014 8.142 8.142 8.051 8.062 193,080 -0.10(-1.26%)
Mar 06, 2014 8.268 8.292 8.153 8.165 184,948 -0.11(-1.38%)
Mar 05, 2014 8.262 8.302 8.256 8.279 60,606 -0.01(-0.07%)
Mar 04, 2014 8.245 8.290 8.245 8.285 52,497 +0.05(+0.55%)
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.