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 (%)
Oct 31, 2006 8.162 8.222 8.162 8.214 40,417 +0.06(+0.69%)
Oct 30, 2006 8.118 8.179 8.118 8.157 31,179 +0.03(+0.43%)
Oct 27, 2006 8.110 8.183 8.110 8.123 50,579 +0.02(+0.21%)
Oct 26, 2006 8.123 8.144 8.105 8.105 27,022 -0.01(-0.11%)
Oct 25, 2006 8.127 8.127 8.092 8.114 28,869 -0.00(-0.05%)
Oct 24, 2006 8.162 8.162 8.075 8.118 42,727 +0.02(+0.27%)
Oct 23, 2006 8.088 8.114 8.066 8.097 29,793 +0.01(+0.11%)
Oct 20, 2006 8.071 8.101 8.062 8.088 8,776 +0.02(+0.21%)
Oct 19, 2006 8.023 8.101 8.023 8.071 36,722 +0.04(+0.54%)
Oct 18, 2006 8.027 8.027 7.997 8.027 19,400 +0.02(+0.22%)
Oct 17, 2006 8.006 8.023 7.993 8.010 154,279 +0.00(+0.05%)
Oct 16, 2006 8.049 8.049 7.954 8.006 58,201 -0.03(-0.32%)
Oct 13, 2006 8.105 8.105 8.010 8.032 54,736 -0.07(-0.86%)
Oct 12, 2006 8.053 8.123 8.053 8.101 21,017 -0.01(-0.16%)
Oct 11, 2006 8.144 8.175 8.097 8.114 84,992 -0.03(-0.37%)
Oct 10, 2006 8.127 8.144 8.110 8.144 30,717 -0.00(-0.05%)
Oct 09, 2006 8.140 8.153 8.136 8.149 32,334 +0.01(+0.16%)
Oct 06, 2006 8.114 8.170 8.114 8.136 24,481 +0.00(+0.05%)
Oct 05, 2006 8.170 8.170 8.092 8.131 34,874 +0.01(+0.11%)
Oct 04, 2006 8.101 8.166 8.101 8.123 53,120 +0.04(+0.54%)
Oct 03, 2006 8.053 8.118 8.036 8.079 65,360 +0.03(+0.43%)
Oct 02, 2006 8.036 8.071 8.036 8.045 23,557 -0.01(-0.16%)
Sep 29, 2006 8.071 8.071 8.019 8.058 61,203 +0.00(+0.05%)
Sep 28, 2006 7.988 8.066 7.976 8.053 39,262 +0.05(+0.59%)
Sep 27, 2006 7.967 8.023 7.937 8.006 79,218 +0.03(+0.43%)
Sep 26, 2006 7.837 8.075 7.837 7.971 126,333 +0.15(+1.88%)
Sep 25, 2006 8.010 8.023 7.802 7.824 149,198 -0.19(-2.32%)
Sep 22, 2006 8.053 8.053 7.988 8.010 100,235 -0.04(-0.54%)
Sep 21, 2006 8.066 8.079 8.023 8.053 68,132 -0.02(-0.21%)
Sep 20, 2006 8.066 8.075 8.032 8.071 47,346 +0.01(+0.11%)
Sep 19, 2006 7.958 8.071 7.958 8.062 112,707 +0.09(+1.09%)
Sep 18, 2006 8.001 8.010 7.958 7.976 72,751 -0.03(-0.38%)
Sep 15, 2006 7.984 8.006 7.963 8.006 16,167 +0.01(+0.16%)
Sep 14, 2006 7.980 8.010 7.967 7.993 42,496 +0.02(+0.22%)
Sep 13, 2006 7.902 8.019 7.893 7.976 75,061 +0.00(+0.05%)
Sep 12, 2006 7.928 7.971 7.915 7.971 22,633 +0.04(+0.55%)
Sep 11, 2006 7.971 7.997 7.919 7.928 33,719 -0.04(-0.54%)
Sep 08, 2006 8.006 8.023 7.967 7.971 17,552 -0.02(-0.27%)
Sep 07, 2006 7.963 8.001 7.963 7.993 18,014 +0.07(+0.87%)
Sep 06, 2006 8.032 8.045 7.902 7.924 73,444 -0.13(-1.67%)
Sep 05, 2006 8.123 8.123 8.032 8.058 89,842 -0.10(-1.17%)
Sep 01, 2006 8.175 8.179 8.114 8.153 29,793 +0.01(+0.11%)
Aug 31, 2006 8.140 8.162 8.105 8.144 21,479 +0.03(+0.37%)
Aug 30, 2006 8.144 8.192 8.101 8.114 64,899 -0.07(-0.85%)
Aug 29, 2006 8.097 8.201 8.071 8.183 56,815 +0.10(+1.23%)
Aug 28, 2006 8.027 8.114 8.027 8.084 39,724 +0.05(+0.59%)
Aug 25, 2006 8.040 8.075 8.014 8.036 18,938 +0.00(+0.00%)
Aug 24, 2006 8.014 8.040 8.010 8.036 63,282 +0.01(+0.11%)
Aug 23, 2006 8.075 8.075 7.993 8.027 99,542 -0.00(-0.05%)
Aug 22, 2006 8.014 8.062 8.010 8.032 66,053 -0.03(-0.32%)
Aug 21, 2006 8.014 8.075 8.014 8.058 42,958 +0.03(+0.38%)
Aug 18, 2006 8.045 8.045 8.010 8.027 33,719 +0.01(+0.16%)
Aug 17, 2006 8.010 8.058 7.997 8.014 39,031 -0.01(-0.16%)
Aug 16, 2006 8.023 8.036 8.010 8.027 31,179 +0.01(+0.11%)
Aug 15, 2006 7.971 8.045 7.971 8.019 50,579 +0.01(+0.16%)
Aug 14, 2006 7.993 8.023 7.993 8.006 27,022 +0.02(+0.27%)
Aug 11, 2006 7.988 8.032 7.963 7.984 43,881 -0.03(-0.32%)
Aug 10, 2006 8.010 8.027 7.980 8.010 40,186 +0.03(+0.43%)
Aug 09, 2006 7.963 7.980 7.954 7.976 51,503 +0.03(+0.36%)
Aug 08, 2006 7.941 7.971 7.932 7.947 34,643 +0.02(+0.24%)
Aug 07, 2006 7.932 7.950 7.919 7.928 21,017 -0.02(-0.22%)
Aug 04, 2006 7.880 7.963 7.880 7.945 60,510 +0.08(+1.05%)
Aug 03, 2006 7.859 7.876 7.846 7.863 31,179 -0.01(-0.11%)
Aug 02, 2006 7.815 8.010 7.807 7.872 134,879 +0.03(+0.33%)
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.