Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

11.96 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.65 10.71 10.62 10.71 99,106 +0.10(+0.98%)
May 30, 2023 10.57 10.64 10.55 10.61 104,049 +0.09(+0.90%)
May 26, 2023 10.52 10.62 10.51 10.51 48,374 -0.05(-0.45%)
May 25, 2023 10.62 10.62 10.51 10.56 31,220 +0.00(+0.00%)
May 24, 2023 10.68 10.68 10.55 10.56 72,255 -0.08(-0.71%)
May 23, 2023 10.66 10.66 10.63 10.64 38,741 +0.01(+0.09%)
May 22, 2023 10.66 10.73 10.62 10.63 33,536 -0.04(-0.36%)
May 19, 2023 10.73 10.73 10.65 10.67 48,109 -0.07(-0.62%)
May 18, 2023 10.83 10.83 10.73 10.73 58,019 -0.06(-0.53%)
May 17, 2023 10.89 10.89 10.77 10.79 162,875 -0.01(-0.09%)
May 16, 2023 10.82 10.84 10.79 10.80 65,847 -0.01(-0.09%)
May 15, 2023 10.84 10.84 10.80 10.81 68,751 -0.01(-0.09%)
May 12, 2023 10.87 10.87 10.79 10.82 72,890 -0.01(-0.09%)
May 11, 2023 10.91 10.91 10.81 10.83 100,207 -0.04(-0.35%)
May 10, 2023 10.89 10.92 10.84 10.86 80,440 +0.01(+0.09%)
May 09, 2023 10.89 10.89 10.84 10.86 51,907 -0.01(-0.09%)
May 08, 2023 10.92 10.93 10.85 10.86 81,074 -0.09(-0.86%)
May 05, 2023 10.96 11.06 10.92 10.96 164,641 +0.03(+0.26%)
May 04, 2023 10.89 11.01 10.82 10.93 76,861 +0.07(+0.61%)
May 03, 2023 10.90 10.94 10.85 10.86 59,646 -0.01(-0.09%)
May 02, 2023 10.86 10.96 10.86 10.87 94,651 -0.01(-0.09%)
May 01, 2023 11.02 11.05 10.88 10.88 90,142 -0.20(-1.79%)
Apr 28, 2023 11.07 11.14 11.04 11.08 49,538 +0.06(+0.51%)
Apr 27, 2023 11.07 11.09 11.01 11.02 28,884 +0.04(+0.34%)
Apr 26, 2023 10.99 11.09 10.94 10.99 55,598 +0.03(+0.26%)
Apr 25, 2023 10.93 10.97 10.88 10.96 66,914 +0.05(+0.43%)
Apr 24, 2023 10.96 10.96 10.88 10.91 70,521 +0.03(+0.26%)
Apr 21, 2023 11.02 11.02 10.82 10.88 99,038 -0.11(-1.03%)
Apr 20, 2023 10.95 11.03 10.95 11.00 30,136 +0.05(+0.43%)
Apr 19, 2023 11.02 11.02 10.92 10.95 38,030 -0.08(-0.77%)
Apr 18, 2023 11.20 11.20 11.03 11.03 59,466 -0.14(-1.27%)
Apr 17, 2023 11.30 11.30 11.18 11.18 39,147 -0.06(-0.50%)
Apr 14, 2023 11.34 11.34 11.23 11.23 25,653 -0.09(-0.83%)
Apr 13, 2023 11.28 11.35 11.28 11.33 30,702 +0.07(+0.58%)
Apr 12, 2023 11.26 11.29 11.21 11.26 40,768 +0.03(+0.25%)
Apr 11, 2023 11.19 11.27 11.15 11.23 70,304 +0.06(+0.50%)
Apr 10, 2023 11.21 11.23 11.14 11.18 54,846 -0.06(-0.50%)
Apr 06, 2023 11.37 11.41 11.22 11.23 98,032 -0.09(-0.83%)
Apr 05, 2023 11.23 11.35 11.23 11.33 39,372 +0.09(+0.84%)
Apr 04, 2023 11.30 11.30 11.15 11.23 49,241 -0.02(-0.17%)
Apr 03, 2023 11.32 11.41 11.24 11.25 45,585 -0.09(-0.83%)
Mar 31, 2023 11.19 11.35 11.19 11.35 66,154 +0.19(+1.68%)
Mar 30, 2023 11.01 11.19 11.01 11.16 37,547 +0.18(+1.63%)
Mar 29, 2023 10.97 11.04 10.97 10.98 28,374 +0.01(+0.09%)
Mar 28, 2023 10.97 10.98 10.93 10.97 28,644 +0.08(+0.69%)
Mar 27, 2023 10.99 11.09 10.89 10.89 78,788 -0.06(-0.56%)
Mar 24, 2023 10.99 11.00 10.94 10.96 67,615 +0.02(+0.21%)
Mar 23, 2023 11.00 11.00 10.92 10.93 44,322 -0.08(-0.68%)
Mar 22, 2023 11.00 11.03 10.94 11.01 30,589 +0.05(+0.43%)
Mar 21, 2023 11.04 11.04 10.89 10.96 30,708 -0.02(-0.17%)
Mar 20, 2023 10.99 11.04 10.95 10.98 21,894 -0.04(-0.34%)
Mar 17, 2023 11.09 11.13 11.02 11.02 28,500 -0.05(-0.42%)
Mar 16, 2023 11.04 11.15 11.04 11.06 43,876 +0.01(+0.13%)
Mar 15, 2023 10.94 11.05 10.94 11.05 42,202 +0.05(+0.47%)
Mar 14, 2023 10.96 11.01 10.93 11.00 17,182 +0.11(+1.03%)
Mar 13, 2023 10.94 11.04 10.88 10.89 72,462 +0.01(+0.09%)
Mar 10, 2023 10.90 10.98 10.87 10.88 59,715 +0.00(+0.00%)
Mar 09, 2023 10.90 10.95 10.88 10.88 66,103 +0.01(+0.09%)
Mar 08, 2023 10.91 10.91 10.85 10.87 32,624 +0.04(+0.35%)
Mar 07, 2023 10.83 10.87 10.81 10.83 35,002 -0.03(-0.26%)
Mar 06, 2023 11.02 11.02 10.82 10.86 122,866 -0.11(-1.02%)
Mar 03, 2023 11.03 11.12 10.91 10.97 140,874 -0.03(-0.30%)
Mar 02, 2023 11.05 11.08 10.99 11.00 72,449 -0.08(-0.76%)
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.