Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

12.66 -0.04 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 9.830 9.794 9.794 9.794 98,302 -0.03(-0.30%)
Dec 30, 2014 9.860 9.872 9.764 9.824 103,158 -0.04(-0.42%)
Dec 29, 2014 9.788 9.872 9.687 9.866 161,062 +0.10(+0.98%)
Dec 26, 2014 9.717 9.782 9.669 9.770 103,264 +0.06(+0.61%)
Dec 24, 2014 9.687 9.711 9.711 9.711 67,268 +0.06(+0.62%)
Dec 23, 2014 9.967 9.967 9.651 9.651 281,002 -0.10(-1.04%)
Dec 22, 2014 9.830 9.830 9.729 9.753 57,595 -0.02(-0.18%)
Dec 19, 2014 9.711 9.806 9.711 9.770 49,114 +0.01(+0.06%)
Dec 18, 2014 9.741 9.806 9.687 9.764 54,706 +0.03(+0.28%)
Dec 17, 2014 9.657 9.759 9.609 9.737 101,759 +0.04(+0.39%)
Dec 16, 2014 9.651 9.699 9.592 9.699 76,090 +0.05(+0.56%)
Dec 15, 2014 9.729 9.729 9.586 9.645 85,269 -0.05(-0.51%)
Dec 12, 2014 9.699 9.741 9.615 9.694 82,139 -0.03(-0.35%)
Dec 11, 2014 9.669 9.759 9.627 9.729 111,725 +0.01(+0.06%)
Dec 10, 2014 9.669 9.728 9.609 9.723 103,143 +0.09(+0.93%)
Dec 09, 2014 9.621 9.662 9.562 9.633 81,982 +0.02(+0.19%)
Dec 08, 2014 9.651 9.698 9.595 9.615 50,727 -0.04(-0.42%)
Dec 05, 2014 9.686 9.686 9.603 9.655 80,915 -0.03(-0.32%)
Dec 04, 2014 9.479 9.692 9.467 9.686 112,590 +0.21(+2.25%)
Dec 03, 2014 9.490 9.490 9.449 9.473 55,158 -0.01(-0.06%)
Dec 02, 2014 9.407 9.514 9.407 9.479 34,176 +0.05(+0.57%)
Dec 01, 2014 9.401 9.443 9.378 9.425 65,111 +0.04(+0.44%)
Nov 28, 2014 9.366 9.401 9.348 9.384 32,512 +0.05(+0.51%)
Nov 26, 2014 9.324 9.336 9.336 9.336 25,288 -0.01(-0.06%)
Nov 25, 2014 9.312 9.360 9.306 9.342 59,211 +0.01(+0.13%)
Nov 24, 2014 9.372 9.372 9.306 9.330 83,220 -0.02(-0.25%)
Nov 21, 2014 9.390 9.390 9.324 9.354 38,690 -0.03(-0.32%)
Nov 20, 2014 9.378 9.401 9.348 9.384 84,631 +0.05(+0.51%)
Nov 19, 2014 9.378 9.378 9.324 9.336 42,950 -0.01(-0.06%)
Nov 18, 2014 9.306 9.395 9.306 9.342 39,066 +0.04(+0.38%)
Nov 17, 2014 9.372 9.372 9.277 9.306 46,010 -0.03(-0.35%)
Nov 14, 2014 9.401 9.401 9.336 9.339 41,859 -0.04(-0.48%)
Nov 13, 2014 9.378 9.425 9.336 9.384 91,348 -0.03(-0.32%)
Nov 12, 2014 9.449 9.449 9.366 9.413 39,612 +0.01(+0.07%)
Nov 11, 2014 9.466 9.466 9.272 9.407 322,658 -0.07(-0.69%)
Nov 10, 2014 9.455 9.496 9.443 9.472 49,655 +0.06(+0.63%)
Nov 07, 2014 9.437 9.437 9.384 9.413 22,595 -0.03(-0.31%)
Nov 06, 2014 9.514 9.514 9.372 9.443 44,949 -0.06(-0.68%)
Nov 05, 2014 9.266 9.508 9.254 9.508 83,146 +0.25(+2.74%)
Nov 04, 2014 9.230 9.272 9.218 9.254 47,316 +0.02(+0.26%)
Nov 03, 2014 9.283 9.283 9.230 9.230 26,377 -0.04(-0.45%)
Oct 31, 2014 9.325 9.325 9.201 9.272 68,053 -0.02(-0.19%)
Oct 30, 2014 9.260 9.289 9.236 9.289 20,649 +0.04(+0.38%)
Oct 29, 2014 9.254 9.254 9.213 9.254 44,198 +0.02(+0.26%)
Oct 28, 2014 9.213 9.230 9.171 9.230 28,871 +0.04(+0.39%)
Oct 27, 2014 9.171 9.207 9.152 9.195 64,393 +0.04(+0.47%)
Oct 24, 2014 9.159 9.177 9.148 9.152 27,190 +0.00(+0.02%)
Oct 23, 2014 9.136 9.183 9.112 9.150 61,083 -0.01(-0.11%)
Oct 22, 2014 9.159 9.159 9.130 9.159 54,358 -0.04(-0.39%)
Oct 21, 2014 9.171 9.195 9.136 9.195 53,845 -0.01(-0.06%)
Oct 20, 2014 9.218 9.218 9.183 9.201 54,418 -0.01(-0.13%)
Oct 17, 2014 9.165 9.248 9.165 9.213 84,587 +0.02(+0.19%)
Oct 16, 2014 9.183 9.207 9.171 9.195 42,552 +0.02(+0.19%)
Oct 15, 2014 9.148 9.207 9.136 9.177 96,263 -0.01(-0.13%)
Oct 14, 2014 9.136 9.213 9.106 9.189 74,966 +0.03(+0.32%)
Oct 13, 2014 9.159 9.207 9.112 9.159 60,016 -0.05(-0.51%)
Oct 10, 2014 9.289 9.289 9.095 9.207 94,325 -0.05(-0.51%)
Oct 09, 2014 9.195 9.277 9.183 9.254 55,424 +0.06(+0.70%)
Oct 08, 2014 9.119 9.189 9.107 9.189 79,998 +0.01(+0.13%)
Oct 07, 2014 9.166 9.236 9.136 9.178 88,532 +0.02(+0.19%)
Oct 06, 2014 9.054 9.160 9.054 9.160 96,717 +0.11(+1.23%)
Oct 03, 2014 9.037 9.066 9.025 9.048 35,829 +0.05(+0.52%)
Oct 02, 2014 8.949 9.031 8.949 9.001 111,126 +0.00(+0.00%)
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.