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 )

11.92 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2005 6.783 6.805 6.775 6.792 24,364 +0.04(+0.64%)
May 27, 2005 6.813 6.813 6.714 6.749 60,331 -0.02(-0.32%)
May 26, 2005 6.775 6.813 6.745 6.770 47,105 +0.00(+0.00%)
May 25, 2005 6.714 6.826 6.714 6.770 88,873 +0.05(+0.71%)
May 24, 2005 6.710 6.736 6.706 6.723 43,624 +0.01(+0.13%)
May 23, 2005 6.684 6.714 6.680 6.714 20,884 +0.03(+0.45%)
May 20, 2005 6.688 6.706 6.680 6.684 34,574 -0.02(-0.32%)
May 19, 2005 6.706 6.706 6.684 6.706 16,011 +0.00(+0.06%)
May 18, 2005 6.675 6.710 6.675 6.701 42,928 +0.03(+0.39%)
May 17, 2005 6.697 6.697 6.675 6.675 25,292 -0.02(-0.32%)
May 16, 2005 6.701 6.723 6.671 6.697 40,375 +0.02(+0.26%)
May 13, 2005 6.693 6.714 6.662 6.680 42,000 +0.00(+0.00%)
May 12, 2005 6.701 6.701 6.667 6.680 38,287 -0.03(-0.51%)
May 11, 2005 6.723 6.740 6.710 6.714 14,618 -0.01(-0.13%)
May 10, 2005 6.723 6.727 6.688 6.723 25,757 +0.04(+0.65%)
May 09, 2005 6.680 6.680 6.658 6.680 20,187 +0.00(+0.00%)
May 06, 2005 6.736 6.740 6.667 6.680 41,304 -0.05(-0.77%)
May 05, 2005 6.680 6.757 6.680 6.731 28,077 +0.03(+0.51%)
May 04, 2005 6.662 6.706 6.650 6.697 39,911 +0.04(+0.65%)
May 03, 2005 6.632 6.654 6.615 6.654 43,856 +0.03(+0.52%)
May 02, 2005 6.654 6.662 6.615 6.619 44,088 -0.03(-0.45%)
Apr 29, 2005 6.650 6.650 6.637 6.649 37,359 +0.01(+0.12%)
Apr 28, 2005 6.611 6.654 6.611 6.641 39,911 +0.03(+0.46%)
Apr 27, 2005 6.615 6.645 6.602 6.611 87,481 -0.03(-0.39%)
Apr 26, 2005 6.628 6.637 6.615 6.637 41,304 +0.02(+0.33%)
Apr 25, 2005 6.611 6.645 6.611 6.615 45,016 -0.00(-0.07%)
Apr 22, 2005 6.693 6.693 6.606 6.619 107,901 +0.01(+0.20%)
Apr 21, 2005 6.615 6.654 6.602 6.606 24,596 -0.01(-0.13%)
Apr 20, 2005 6.594 6.615 6.589 6.615 59,635 +0.01(+0.13%)
Apr 19, 2005 6.594 6.611 6.559 6.606 129,945 +0.03(+0.46%)
Apr 18, 2005 6.559 6.594 6.559 6.576 50,585 -0.02(-0.33%)
Apr 15, 2005 6.568 6.602 6.559 6.598 36,895 +0.05(+0.79%)
Apr 14, 2005 6.589 6.594 6.546 6.546 62,188 -0.05(-0.72%)
Apr 13, 2005 6.594 6.632 6.581 6.594 59,403 -0.03(-0.52%)
Apr 12, 2005 6.645 6.645 6.572 6.628 47,337 +0.05(+0.72%)
Apr 11, 2005 6.594 6.594 6.563 6.581 25,989 -0.01(-0.20%)
Apr 08, 2005 6.619 6.619 6.568 6.594 36,199 -0.01(-0.20%)
Apr 07, 2005 6.637 6.693 6.598 6.606 73,558 -0.03(-0.45%)
Apr 06, 2005 6.533 6.637 6.533 6.637 26,917 +0.10(+1.58%)
Apr 05, 2005 6.546 6.594 6.525 6.533 59,867 -0.02(-0.33%)
Apr 04, 2005 6.516 6.568 6.490 6.555 58,707 +0.03(+0.46%)
Apr 01, 2005 6.572 6.598 6.520 6.525 44,784 +0.06(+0.87%)
Mar 31, 2005 6.421 6.469 6.421 6.469 70,077 +0.06(+0.87%)
Mar 30, 2005 6.378 6.438 6.378 6.413 86,320 +0.01(+0.13%)
Mar 29, 2005 6.369 6.434 6.369 6.404 85,624 +0.03(+0.47%)
Mar 28, 2005 6.400 6.447 6.374 6.374 110,221 -0.05(-0.80%)
Mar 24, 2005 6.348 6.438 6.339 6.425 59,403 +0.01(+0.20%)
Mar 23, 2005 6.451 6.507 6.378 6.413 182,619 -0.20(-3.06%)
Mar 22, 2005 6.654 6.658 6.594 6.615 15,779 -0.03(-0.52%)
Mar 21, 2005 6.671 6.688 6.650 6.650 156,166 -0.02(-0.32%)
Mar 18, 2005 6.632 6.671 6.628 6.671 91,425 +0.03(+0.52%)
Mar 17, 2005 6.701 6.701 6.589 6.637 74,718 -0.04(-0.65%)
Mar 16, 2005 6.693 6.697 6.632 6.680 56,851 -0.03(-0.45%)
Mar 15, 2005 6.731 6.740 6.701 6.710 36,199 -0.02(-0.26%)
Mar 14, 2005 6.701 6.731 6.671 6.727 65,204 -0.03(-0.45%)
Mar 11, 2005 6.766 6.809 6.744 6.757 53,602 -0.07(-1.07%)
Mar 10, 2005 6.848 6.852 6.796 6.831 70,541 -0.01(-0.13%)
Mar 09, 2005 6.960 6.960 6.839 6.839 94,906 -0.13(-1.86%)
Mar 08, 2005 6.960 6.973 6.934 6.968 22,972 -0.00(-0.06%)
Mar 07, 2005 6.951 6.986 6.938 6.973 93,978 +0.02(+0.31%)
Mar 04, 2005 6.951 6.981 6.938 6.951 40,143 +0.02(+0.31%)
Mar 03, 2005 6.956 6.986 6.917 6.930 54,530 -0.00(-0.06%)
Mar 02, 2005 6.874 6.934 6.874 6.934 60,099 +0.01(+0.12%)
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.