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 )

11.69 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2014 9.505 9.541 9.487 9.523 32,038 +0.05(+0.51%)
Nov 26, 2014 9.462 9.474 9.474 9.474 24,919 -0.01(-0.06%)
Nov 25, 2014 9.450 9.499 9.444 9.480 58,346 +0.01(+0.13%)
Nov 24, 2014 9.511 9.511 9.444 9.468 82,005 -0.02(-0.25%)
Nov 21, 2014 9.529 9.529 9.462 9.493 38,125 -0.03(-0.32%)
Nov 20, 2014 9.517 9.541 9.487 9.523 83,395 +0.05(+0.51%)
Nov 19, 2014 9.517 9.517 9.462 9.474 42,323 -0.01(-0.06%)
Nov 18, 2014 9.444 9.535 9.444 9.480 38,495 +0.04(+0.38%)
Nov 17, 2014 9.511 9.511 9.414 9.444 45,338 -0.03(-0.35%)
Nov 14, 2014 9.541 9.541 9.474 9.477 41,248 -0.05(-0.48%)
Nov 13, 2014 9.517 9.565 9.474 9.523 90,014 -0.03(-0.32%)
Nov 12, 2014 9.589 9.589 9.505 9.553 39,034 +0.01(+0.07%)
Nov 11, 2014 9.607 9.607 9.409 9.546 317,948 -0.07(-0.69%)
Nov 10, 2014 9.595 9.637 9.583 9.613 48,930 +0.06(+0.63%)
Nov 07, 2014 9.577 9.577 9.523 9.553 22,265 -0.03(-0.31%)
Nov 06, 2014 9.655 9.655 9.511 9.583 44,293 -0.07(-0.68%)
Nov 05, 2014 9.403 9.649 9.391 9.649 81,933 +0.26(+2.74%)
Nov 04, 2014 9.367 9.409 9.355 9.391 46,625 +0.02(+0.26%)
Nov 03, 2014 9.421 9.421 9.367 9.367 25,991 -0.04(-0.45%)
Oct 31, 2014 9.463 9.463 9.337 9.409 67,059 -0.02(-0.19%)
Oct 30, 2014 9.397 9.427 9.373 9.427 20,348 +0.04(+0.38%)
Oct 29, 2014 9.391 9.391 9.349 9.391 43,553 +0.02(+0.26%)
Oct 28, 2014 9.349 9.367 9.307 9.367 28,449 +0.04(+0.39%)
Oct 27, 2014 9.307 9.343 9.287 9.331 63,453 +0.04(+0.47%)
Oct 24, 2014 9.295 9.313 9.283 9.287 26,793 +0.00(+0.02%)
Oct 23, 2014 9.271 9.319 9.247 9.285 60,192 -0.01(-0.11%)
Oct 22, 2014 9.295 9.295 9.265 9.295 53,565 -0.04(-0.39%)
Oct 21, 2014 9.307 9.331 9.271 9.331 53,059 -0.01(-0.06%)
Oct 20, 2014 9.355 9.355 9.319 9.337 53,623 -0.01(-0.13%)
Oct 17, 2014 9.301 9.385 9.301 9.349 83,352 +0.02(+0.19%)
Oct 16, 2014 9.319 9.343 9.307 9.331 41,930 +0.02(+0.19%)
Oct 15, 2014 9.283 9.343 9.271 9.313 94,858 -0.01(-0.13%)
Oct 14, 2014 9.271 9.349 9.241 9.325 73,871 +0.03(+0.32%)
Oct 13, 2014 9.295 9.343 9.247 9.295 59,140 -0.05(-0.51%)
Oct 10, 2014 9.427 9.427 9.229 9.343 92,948 -0.05(-0.51%)
Oct 09, 2014 9.331 9.415 9.319 9.391 54,615 +0.07(+0.70%)
Oct 08, 2014 9.254 9.325 9.242 9.325 78,830 +0.01(+0.13%)
Oct 07, 2014 9.302 9.373 9.272 9.314 87,239 +0.02(+0.19%)
Oct 06, 2014 9.188 9.296 9.188 9.296 95,305 +0.11(+1.23%)
Oct 03, 2014 9.171 9.200 9.159 9.182 35,306 +0.05(+0.52%)
Oct 02, 2014 9.081 9.165 9.081 9.135 109,504 +0.00(+0.00%)
Oct 01, 2014 9.099 9.135 9.075 9.135 72,573 +0.06(+0.66%)
Sep 30, 2014 9.039 9.081 9.033 9.075 80,114 +0.05(+0.53%)
Sep 29, 2014 9.010 9.031 8.998 9.027 44,680 -0.02(-0.20%)
Sep 26, 2014 9.045 9.057 9.022 9.045 24,432 +0.01(+0.07%)
Sep 25, 2014 9.010 9.051 9.010 9.039 34,193 +0.03(+0.33%)
Sep 24, 2014 9.045 9.045 9.010 9.010 34,403 -0.01(-0.07%)
Sep 23, 2014 8.998 9.016 8.980 9.016 55,897 +0.02(+0.20%)
Sep 22, 2014 8.986 8.998 8.968 8.998 28,999 -0.03(-0.33%)
Sep 19, 2014 8.962 9.027 8.962 9.027 20,121 +0.06(+0.66%)
Sep 18, 2014 8.956 8.986 8.956 8.968 62,868 +0.01(+0.13%)
Sep 17, 2014 8.974 9.010 8.956 8.956 21,977 -0.05(-0.53%)
Sep 16, 2014 8.944 9.004 8.938 9.004 121,282 +0.05(+0.60%)
Sep 15, 2014 8.914 8.956 8.914 8.950 83,428 -0.01(-0.13%)
Sep 12, 2014 8.932 8.962 8.914 8.962 45,039 -0.01(-0.07%)
Sep 11, 2014 8.926 8.968 8.926 8.968 72,783 +0.04(+0.47%)
Sep 10, 2014 8.897 8.926 8.897 8.926 45,079 +0.01(+0.07%)
Sep 09, 2014 8.902 8.925 8.898 8.920 23,689 +0.01(+0.07%)
Sep 08, 2014 8.932 8.938 8.914 8.914 34,114 -0.01(-0.13%)
Sep 05, 2014 8.938 8.938 8.932 8.926 27,436 +0.01(+0.07%)
Sep 04, 2014 8.902 8.920 8.902 8.920 50,481 +0.02(+0.27%)
Sep 03, 2014 8.897 8.901 8.879 8.897 79,320 -0.03(-0.33%)
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.