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 )

12.66 -0.04 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
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.