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: 7:00 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 (%)
May 31, 2017 10.26 10.34 10.26 10.34 110,070 +0.08(+0.75%)
May 30, 2017 10.28 10.29 10.25 10.26 61,678 -0.01(-0.14%)
May 26, 2017 10.25 10.28 10.22 10.28 23,746 +0.03(+0.34%)
May 25, 2017 10.24 10.25 10.22 10.24 62,593 -0.02(-0.20%)
May 24, 2017 10.26 10.26 10.21 10.26 92,047 +0.04(+0.41%)
May 23, 2017 10.22 10.26 10.21 10.22 62,244 +0.04(+0.41%)
May 22, 2017 10.17 10.22 10.17 10.18 61,354 -0.01(-0.12%)
May 19, 2017 10.16 10.19 10.15 10.19 29,176 +0.03(+0.26%)
May 18, 2017 10.21 10.25 10.15 10.17 61,200 -0.03(-0.27%)
May 17, 2017 10.19 10.22 10.19 10.19 52,740 +0.03(+0.34%)
May 16, 2017 10.19 10.22 10.15 10.16 63,130 -0.03(-0.34%)
May 15, 2017 10.18 10.19 10.16 10.19 89,427 +0.00(+0.00%)
May 12, 2017 10.17 10.22 10.17 10.19 23,935 +0.05(+0.48%)
May 11, 2017 10.11 10.19 10.11 10.15 104,138 +0.03(+0.32%)
May 10, 2017 10.14 10.16 10.10 10.11 55,501 -0.03(-0.29%)
May 09, 2017 10.18 10.18 10.13 10.14 116,182 -0.02(-0.22%)
May 08, 2017 10.15 10.17 10.14 10.16 51,066 +0.02(+0.20%)
May 05, 2017 10.12 10.15 10.12 10.14 34,137 +0.01(+0.14%)
May 04, 2017 10.12 10.14 10.09 10.13 82,456 +0.00(+0.03%)
May 03, 2017 10.07 10.14 10.07 10.13 54,972 +0.05(+0.52%)
May 02, 2017 10.08 10.10 10.07 10.07 68,639 -0.01(-0.14%)
May 01, 2017 10.12 10.13 10.07 10.09 58,455 -0.01(-0.07%)
Apr 28, 2017 10.09 10.10 10.07 10.10 41,745 +0.01(+0.07%)
Apr 27, 2017 10.10 10.12 10.06 10.09 94,498 -0.01(-0.07%)
Apr 26, 2017 10.13 10.13 10.07 10.10 98,803 -0.01(-0.07%)
Apr 25, 2017 10.19 10.19 10.10 10.10 64,129 -0.09(-0.88%)
Apr 24, 2017 10.22 10.23 10.19 10.19 18,519 -0.06(-0.54%)
Apr 21, 2017 10.26 10.28 10.23 10.25 27,705 +0.01(+0.14%)
Apr 20, 2017 10.25 10.27 10.23 10.23 41,721 -0.03(-0.27%)
Apr 19, 2017 10.31 10.32 10.25 10.26 64,863 -0.05(-0.47%)
Apr 18, 2017 10.31 10.31 10.28 10.31 22,492 +0.00(+0.00%)
Apr 17, 2017 10.30 10.36 10.24 10.31 46,807 +0.01(+0.13%)
Apr 13, 2017 10.28 10.44 10.28 10.30 31,968 +0.03(+0.34%)
Apr 12, 2017 10.25 10.28 10.23 10.26 35,023 +0.03(+0.34%)
Apr 11, 2017 10.21 10.24 10.19 10.23 27,199 +0.02(+0.15%)
Apr 10, 2017 10.15 10.22 10.12 10.21 21,309 +0.08(+0.82%)
Apr 07, 2017 10.08 10.13 10.05 10.13 27,872 +0.06(+0.55%)
Apr 06, 2017 10.03 10.07 10.03 10.07 11,083 +0.05(+0.48%)
Apr 05, 2017 9.978 10.04 9.978 10.03 70,936 +0.01(+0.14%)
Apr 04, 2017 10.02 10.04 10.01 10.01 55,605 +0.00(+0.00%)
Apr 03, 2017 9.998 10.01 9.994 10.01 17,664 +0.03(+0.34%)
Mar 31, 2017 9.971 10.01 9.971 9.978 51,450 -0.01(-0.07%)
Mar 30, 2017 9.957 10.02 9.944 9.985 77,831 +0.01(+0.14%)
Mar 29, 2017 9.909 9.978 9.909 9.971 21,154 +0.04(+0.42%)
Mar 28, 2017 9.909 9.929 9.902 9.929 51,765 +0.03(+0.28%)
Mar 27, 2017 9.888 9.923 9.888 9.902 42,364 +0.03(+0.35%)
Mar 24, 2017 9.833 9.881 9.833 9.867 49,092 +0.03(+0.35%)
Mar 23, 2017 9.847 9.867 9.819 9.833 24,708 +0.00(+0.00%)
Mar 22, 2017 9.854 9.909 9.812 9.833 108,813 +0.01(+0.07%)
Mar 21, 2017 9.785 9.861 9.771 9.826 92,819 +0.04(+0.42%)
Mar 20, 2017 9.723 9.785 9.716 9.785 52,166 +0.07(+0.71%)
Mar 17, 2017 9.668 9.717 9.661 9.716 53,238 +0.07(+0.71%)
Mar 16, 2017 9.695 9.723 9.589 9.647 149,994 -0.08(-0.86%)
Mar 15, 2017 9.674 9.748 9.654 9.731 98,414 +0.07(+0.72%)
Mar 14, 2017 9.709 9.723 9.647 9.661 101,309 -0.06(-0.64%)
Mar 13, 2017 9.750 9.758 9.709 9.723 66,022 -0.01(-0.06%)
Mar 10, 2017 9.769 9.790 9.714 9.728 59,485 -0.02(-0.21%)
Mar 09, 2017 9.811 9.817 9.731 9.749 100,739 -0.09(-0.91%)
Mar 08, 2017 9.845 9.852 9.824 9.838 54,014 -0.03(-0.28%)
Mar 07, 2017 9.852 9.900 9.852 9.865 42,110 -0.03(-0.35%)
Mar 06, 2017 9.886 9.927 9.865 9.900 59,804 -0.03(-0.28%)
Mar 03, 2017 9.948 9.961 9.893 9.927 71,301 +0.01(+0.07%)
Mar 02, 2017 10.00 10.00 9.900 9.920 188,324 -0.14(-1.36%)
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.