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 )

12.17 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2002 5.902 5.923 5.876 5.923 32,103 +0.03(+0.59%)
May 28, 2002 5.889 5.889 5.880 5.889 31,872 +0.00(+0.00%)
May 27, 2002 5.889 5.889 5.876 5.889 9,700 +0.00(+0.00%)
May 24, 2002 5.889 5.889 5.876 5.889 9,700 +0.01(+0.22%)
May 23, 2002 5.854 5.889 5.854 5.876 42,496 +0.02(+0.37%)
May 22, 2002 5.824 5.876 5.824 5.854 715,967 +0.01(+0.22%)
May 21, 2002 5.819 5.845 5.819 5.841 48,732 +0.03(+0.45%)
May 20, 2002 5.806 5.819 5.802 5.815 18,014 +0.01(+0.15%)
May 17, 2002 5.828 5.837 5.802 5.806 15,012 -0.02(-0.30%)
May 16, 2002 5.798 5.824 5.798 5.824 13,857 +0.02(+0.30%)
May 15, 2002 5.793 5.811 5.789 5.806 29,562 +0.03(+0.60%)
May 14, 2002 5.772 5.802 5.772 5.772 48,962 -0.02(-0.30%)
May 13, 2002 5.828 5.845 5.789 5.789 21,940 -0.06(-0.96%)
May 10, 2002 5.798 5.845 5.798 5.845 38,800 +0.06(+1.12%)
May 09, 2002 5.763 5.798 5.763 5.780 31,410 +0.01(+0.23%)
May 08, 2002 5.789 5.793 5.767 5.767 27,945 -0.03(-0.45%)
May 07, 2002 5.789 5.819 5.785 5.793 30,717 +0.00(+0.07%)
May 06, 2002 5.789 5.824 5.789 5.789 3,741,509 +0.01(+0.22%)
May 03, 2002 5.811 5.828 5.776 5.776 31,641 -0.05(-0.89%)
May 02, 2002 5.819 5.832 5.811 5.828 27,483 +0.01(+0.15%)
May 01, 2002 5.832 5.837 5.819 5.819 9,700 -0.00(-0.07%)
Apr 30, 2002 5.845 5.845 5.802 5.824 53,813 -0.02(-0.37%)
Apr 29, 2002 5.867 5.871 5.845 5.845 50,810 -0.00(-0.07%)
Apr 26, 2002 5.837 5.876 5.811 5.850 48,732 +0.04(+0.75%)
Apr 25, 2002 5.802 5.824 5.785 5.806 21,017 -0.02(-0.30%)
Apr 24, 2002 5.798 5.824 5.780 5.824 35,567 +0.04(+0.75%)
Apr 23, 2002 5.772 5.798 5.772 5.780 25,636 +0.00(+0.00%)
Apr 22, 2002 5.763 5.780 5.763 5.780 21,248 +0.01(+0.23%)
Apr 19, 2002 5.759 5.772 5.746 5.767 36,029 +0.02(+0.30%)
Apr 18, 2002 5.741 5.759 5.741 5.750 14,781 +0.00(+0.00%)
Apr 17, 2002 5.737 5.754 5.728 5.750 73,213 +0.00(+0.00%)
Apr 16, 2002 5.750 5.754 5.715 5.750 55,891 +0.04(+0.76%)
Apr 15, 2002 5.715 5.720 5.702 5.707 29,100 +0.00(+0.08%)
Apr 12, 2002 5.715 5.715 5.668 5.702 70,672 +0.00(+0.08%)
Apr 11, 2002 5.672 5.715 5.672 5.698 41,572 -0.04(-0.68%)
Apr 10, 2002 5.711 5.737 5.707 5.737 22,864 +0.02(+0.30%)
Apr 09, 2002 5.698 5.720 5.698 5.720 4,180,328 +0.01(+0.15%)
Apr 08, 2002 5.715 5.737 5.711 5.711 33,950 +0.00(+0.08%)
Apr 05, 2002 5.711 5.724 5.702 5.707 48,962 +0.01(+0.23%)
Apr 04, 2002 5.720 5.720 5.694 5.694 28,869 -0.01(-0.23%)
Apr 03, 2002 5.694 5.707 5.672 5.707 28,407 +0.00(+0.00%)
Apr 02, 2002 5.663 5.707 5.655 5.707 56,584 +0.04(+0.69%)
Apr 01, 2002 5.724 5.733 5.668 5.668 3,487,456 -0.04(-0.68%)
Mar 29, 2002 5.754 5.754 5.702 5.707 16,397 +0.00(+0.00%)
Mar 28, 2002 5.754 5.754 5.702 5.707 16,397 -0.05(-0.83%)
Mar 27, 2002 5.724 5.754 5.715 5.754 1,986,233 +0.04(+0.68%)
Mar 26, 2002 5.715 5.737 5.681 5.715 77,832 +0.00(+0.08%)
Mar 25, 2002 5.698 5.711 5.694 5.711 28,407 -0.02(-0.30%)
Mar 22, 2002 5.694 5.728 5.694 5.728 34,412 +0.00(+0.00%)
Mar 21, 2002 5.668 5.728 5.668 5.728 26,329 +0.06(+1.07%)
Mar 20, 2002 5.689 5.689 5.668 5.668 23,095 -0.03(-0.53%)
Mar 19, 2002 5.737 5.737 5.698 5.698 36,029 -0.04(-0.68%)
Mar 18, 2002 5.772 5.772 5.737 5.737 27,714 -0.00(-0.08%)
Mar 15, 2002 5.754 5.772 5.724 5.741 51,041 +0.01(+0.23%)
Mar 14, 2002 5.737 5.785 5.728 5.728 44,112 -0.02(-0.38%)
Mar 13, 2002 5.746 5.754 5.707 5.750 34,412 -0.01(-0.15%)
Mar 12, 2002 5.824 5.824 5.724 5.759 60,741 -0.03(-0.60%)
Mar 11, 2002 5.858 5.858 5.793 5.793 35,798 -0.06(-1.11%)
Mar 08, 2002 5.945 5.949 5.858 5.858 70,672 -0.11(-1.81%)
Mar 07, 2002 5.975 5.975 5.945 5.966 17,090 -0.01(-0.14%)
Mar 06, 2002 5.953 5.975 5.953 5.975 15,243 +0.00(+0.07%)
Mar 05, 2002 5.945 5.971 5.940 5.971 30,948 +0.03(+0.44%)
Mar 04, 2002 5.945 5.962 5.945 5.945 11,085 +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.