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 (%)
Dec 31, 2013 8.138 8.081 8.081 8.081 107,491 -0.01(-0.14%)
Dec 30, 2013 8.081 8.132 8.081 8.092 176,737 -0.03(-0.42%)
Dec 27, 2013 8.177 8.246 8.075 8.126 166,102 -0.09(-1.11%)
Dec 26, 2013 8.308 8.308 8.167 8.217 344,842 -0.05(-0.62%)
Dec 24, 2013 8.314 8.314 8.053 8.268 195,901 +0.04(+0.48%)
Dec 23, 2013 8.217 8.348 8.172 8.229 266,021 +0.07(+0.90%)
Dec 20, 2013 8.087 8.189 8.024 8.155 280,442 +0.05(+0.56%)
Dec 19, 2013 7.831 8.172 7.775 8.109 556,863 +0.27(+3.48%)
Dec 18, 2013 7.652 7.837 7.604 7.837 704,821 +0.24(+3.21%)
Dec 17, 2013 7.338 7.650 7.332 7.593 950,190 +0.30(+4.12%)
Dec 16, 2013 7.247 7.298 7.241 7.292 177,874 +0.03(+0.39%)
Dec 13, 2013 7.292 7.292 7.247 7.264 88,499 -0.01(-0.08%)
Dec 12, 2013 7.235 7.281 7.218 7.269 152,860 -0.02(-0.23%)
Dec 11, 2013 7.281 7.298 7.247 7.286 101,634 +0.03(+0.46%)
Dec 10, 2013 7.252 7.269 7.230 7.252 85,194 +0.00(+0.00%)
Dec 09, 2013 7.264 7.286 7.224 7.252 81,398 -0.01(-0.16%)
Dec 06, 2013 7.286 7.309 7.236 7.264 129,334 +0.01(+0.16%)
Dec 05, 2013 7.292 7.298 7.247 7.253 107,503 -0.04(-0.54%)
Dec 04, 2013 7.314 7.314 7.275 7.292 86,132 -0.04(-0.54%)
Dec 03, 2013 7.343 7.351 7.298 7.331 170,439 +0.01(+0.08%)
Dec 02, 2013 7.337 7.360 7.286 7.326 125,988 -0.03(-0.46%)
Nov 29, 2013 7.405 7.405 7.354 7.360 48,675 +0.00(+0.00%)
Nov 27, 2013 7.399 7.399 7.354 7.360 78,164 -0.03(-0.46%)
Nov 26, 2013 7.365 7.393 7.360 7.393 91,329 +0.02(+0.31%)
Nov 25, 2013 7.382 7.388 7.331 7.371 122,247 -0.01(-0.15%)
Nov 22, 2013 7.393 7.399 7.331 7.382 96,599 -0.03(-0.38%)
Nov 21, 2013 7.405 7.410 7.343 7.410 75,807 +0.01(+0.08%)
Nov 20, 2013 7.472 7.472 7.388 7.405 72,092 -0.03(-0.38%)
Nov 19, 2013 7.455 7.455 7.427 7.433 56,811 -0.03(-0.38%)
Nov 18, 2013 7.427 7.478 7.416 7.461 135,624 +0.01(+0.08%)
Nov 15, 2013 7.416 7.478 7.416 7.455 77,628 +0.01(+0.08%)
Nov 14, 2013 7.467 7.501 7.410 7.450 131,294 +0.00(+0.00%)
Nov 13, 2013 7.495 7.495 7.410 7.450 139,918 -0.04(-0.53%)
Nov 12, 2013 7.607 7.624 7.433 7.489 169,794 -0.11(-1.47%)
Nov 11, 2013 7.680 7.680 7.568 7.601 93,956 -0.08(-1.02%)
Nov 08, 2013 7.820 7.820 7.669 7.680 86,539 -0.16(-2.00%)
Nov 07, 2013 7.921 7.921 7.798 7.837 107,037 -0.07(-0.85%)
Nov 06, 2013 7.988 7.988 7.876 7.904 61,991 -0.06(-0.70%)
Nov 05, 2013 7.955 7.960 7.927 7.960 30,853 -0.01(-0.07%)
Nov 04, 2013 7.960 8.005 7.899 7.966 99,716 +0.02(+0.28%)
Nov 01, 2013 8.061 8.061 7.927 7.943 87,431 -0.07(-0.91%)
Oct 31, 2013 8.095 8.095 7.988 8.016 54,805 -0.05(-0.63%)
Oct 30, 2013 8.106 8.106 8.022 8.067 25,657 +0.01(+0.07%)
Oct 29, 2013 8.084 8.100 8.056 8.061 47,119 -0.03(-0.42%)
Oct 28, 2013 8.044 8.117 8.033 8.095 52,615 +0.05(+0.63%)
Oct 25, 2013 8.044 8.044 8.005 8.044 21,597 +0.01(+0.07%)
Oct 24, 2013 8.072 8.072 8.022 8.039 47,741 -0.03(-0.35%)
Oct 23, 2013 8.078 8.140 8.010 8.067 194,395 +0.08(+1.05%)
Oct 22, 2013 7.999 8.005 7.949 7.983 98,544 +0.05(+0.64%)
Oct 21, 2013 7.938 7.943 7.904 7.932 69,132 -0.02(-0.21%)
Oct 18, 2013 7.904 7.977 7.904 7.949 56,423 +0.02(+0.21%)
Oct 17, 2013 7.725 7.932 7.702 7.932 165,015 +0.24(+3.06%)
Oct 16, 2013 7.725 7.725 7.680 7.697 51,077 +0.00(+0.01%)
Oct 15, 2013 7.702 7.702 7.669 7.696 56,472 +0.01(+0.14%)
Oct 14, 2013 7.663 7.697 7.657 7.686 62,961 -0.06(-0.72%)
Oct 11, 2013 7.730 7.742 7.669 7.742 87,780 +0.04(+0.48%)
Oct 10, 2013 7.686 7.730 7.680 7.705 66,443 -0.00(-0.04%)
Oct 09, 2013 7.719 7.719 7.674 7.708 25,921 +0.02(+0.22%)
Oct 08, 2013 7.758 7.758 7.663 7.691 41,929 -0.03(-0.36%)
Oct 07, 2013 7.792 7.797 7.719 7.719 120,172 -0.05(-0.65%)
Oct 04, 2013 7.713 7.797 7.691 7.769 40,324 +0.06(+0.72%)
Oct 03, 2013 7.719 7.719 7.663 7.713 81,922 +0.01(+0.07%)
Oct 02, 2013 7.691 7.713 7.658 7.708 83,441 +0.02(+0.22%)
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.