Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

11.93 -0.03 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.31 10.37 10.31 10.37 40,871 +0.05(+0.51%)
May 30, 2018 10.31 10.31 10.28 10.31 51,135 +0.02(+0.22%)
May 29, 2018 10.30 10.31 10.27 10.29 62,294 +0.02(+0.22%)
May 25, 2018 10.27 10.27 10.27 0 +0.02(+0.22%)
May 24, 2018 10.26 10.27 10.23 10.25 24,871 +0.03(+0.29%)
May 23, 2018 10.29 10.30 10.20 10.22 56,247 -0.06(-0.58%)
May 22, 2018 10.29 10.29 10.23 10.28 121,064 -0.01(-0.07%)
May 21, 2018 10.28 10.28 10.25 10.28 40,290 +0.02(+0.22%)
May 18, 2018 10.28 10.28 10.26 10.26 23,838 -0.03(-0.29%)
May 17, 2018 10.29 10.31 10.27 10.29 26,186 -0.01(-0.07%)
May 16, 2018 10.34 10.35 10.29 10.30 40,054 -0.04(-0.36%)
May 15, 2018 10.33 10.34 10.30 10.34 33,516 -0.01(-0.14%)
May 14, 2018 10.34 10.37 10.32 10.35 48,209 +0.06(+0.56%)
May 11, 2018 10.27 10.31 10.25 10.29 25,752 +0.01(+0.07%)
May 10, 2018 10.21 10.29 10.17 10.29 54,251 +0.12(+1.17%)
May 09, 2018 10.17 10.18 10.16 10.17 36,107 -0.02(-0.22%)
May 08, 2018 10.20 10.22 10.17 10.19 48,949 -0.03(-0.29%)
May 07, 2018 10.17 10.22 10.17 10.22 56,590 +0.05(+0.51%)
May 04, 2018 10.17 10.18 10.14 10.17 39,064 +0.01(+0.07%)
May 03, 2018 10.14 10.17 10.12 10.16 38,155 +0.01(+0.15%)
May 02, 2018 10.12 10.14 10.10 10.14 49,469 +0.01(+0.15%)
May 01, 2018 10.08 10.13 10.06 10.13 90,011 +0.04(+0.44%)
Apr 30, 2018 10.08 10.08 10.05 10.08 43,543 +0.03(+0.30%)
Apr 27, 2018 10.08 10.14 10.04 10.05 134,510 -0.02(-0.22%)
Apr 26, 2018 10.03 10.08 10.03 10.08 34,931 +0.01(+0.15%)
Apr 25, 2018 10.06 10.07 10.02 10.06 56,729 -0.04(-0.37%)
Apr 24, 2018 10.11 10.11 10.06 10.10 44,933 -0.01(-0.07%)
Apr 23, 2018 10.10 10.11 10.08 10.11 98,575 +0.01(+0.07%)
Apr 20, 2018 10.10 10.11 10.07 10.10 92,975 +0.00(+0.00%)
Apr 19, 2018 10.12 10.12 10.09 10.10 45,470 -0.02(-0.22%)
Apr 18, 2018 10.11 10.14 10.11 10.12 65,693 -0.05(-0.51%)
Apr 17, 2018 10.19 10.21 10.17 10.17 36,721 -0.01(-0.15%)
Apr 16, 2018 10.16 10.20 10.16 10.19 29,797 +0.03(+0.29%)
Apr 13, 2018 10.19 10.19 10.15 10.16 35,622 -0.03(-0.31%)
Apr 12, 2018 10.16 10.24 10.16 10.19 58,212 +0.04(+0.36%)
Apr 11, 2018 10.15 10.15 10.09 10.15 87,595 +0.04(+0.44%)
Apr 10, 2018 10.15 10.15 10.09 10.11 47,433 +0.00(+0.00%)
Apr 09, 2018 10.10 10.14 10.09 10.11 43,391 -0.02(-0.22%)
Apr 06, 2018 10.21 10.21 10.12 10.13 92,602 -0.03(-0.27%)
Apr 05, 2018 10.15 10.17 10.12 10.16 32,660 +0.00(+0.05%)
Apr 04, 2018 10.12 10.15 10.09 10.15 39,301 +0.03(+0.29%)
Apr 03, 2018 10.17 10.17 10.12 10.12 39,556 -0.03(-0.29%)
Apr 02, 2018 10.20 10.20 10.13 10.15 29,522 +0.00(+0.00%)
Mar 29, 2018 10.15 10.15 10.15 0 +0.04(+0.44%)
Mar 28, 2018 10.07 10.16 10.07 10.11 67,567 -0.03(-0.29%)
Mar 27, 2018 10.09 10.14 10.09 10.14 65,987 +0.04(+0.44%)
Mar 26, 2018 10.02 10.09 10.01 10.09 48,053 +0.08(+0.81%)
Mar 23, 2018 10.04 10.05 9.999 10.01 54,864 -0.02(-0.22%)
Mar 22, 2018 10.05 10.07 10.03 10.04 20,336 -0.01(-0.15%)
Mar 21, 2018 10.03 10.05 10.01 10.05 57,404 +0.02(+0.22%)
Mar 20, 2018 10.06 10.07 10.02 10.03 46,020 -0.03(-0.29%)
Mar 19, 2018 10.07 10.07 10.04 10.06 92,018 -0.01(-0.15%)
Mar 16, 2018 10.07 10.07 10.06 10.07 33,689 +0.00(+0.00%)
Mar 15, 2018 10.12 10.12 10.06 10.07 40,960 -0.04(-0.37%)
Mar 14, 2018 10.13 10.13 10.08 10.11 32,368 +0.01(+0.12%)
Mar 13, 2018 10.13 10.13 10.09 10.10 51,497 +0.01(+0.15%)
Mar 12, 2018 10.07 10.12 10.07 10.08 41,871 -0.01(-0.07%)
Mar 09, 2018 10.10 10.11 10.07 10.09 80,463 -0.01(-0.07%)
Mar 08, 2018 10.08 10.12 10.07 10.10 53,950 +0.02(+0.22%)
Mar 07, 2018 10.07 10.07 41,470 -0.02(-0.22%)
Mar 06, 2018 10.07 10.11 10.07 10.10 60,245 +0.03(+0.29%)
Mar 05, 2018 10.08 10.10 10.03 10.07 50,469 +0.02(+0.15%)
Mar 02, 2018 10.08 10.09 10.05 10.05 126,108 -0.07(-0.73%)
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.