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 (%)
Sep 28, 2007 7.227 7.231 7.188 7.210 33,255 -0.03(-0.36%)
Sep 27, 2007 7.058 7.249 7.058 7.236 54,271 +0.20(+2.83%)
Sep 26, 2007 7.071 7.093 7.006 7.036 25,865 -0.01(-0.12%)
Sep 25, 2007 7.071 7.110 6.993 7.045 38,105 -0.04(-0.55%)
Sep 24, 2007 7.119 7.119 7.032 7.084 32,562 -0.03(-0.49%)
Sep 21, 2007 7.097 7.140 7.028 7.119 63,277 +0.03(+0.49%)
Sep 20, 2007 7.075 7.101 7.045 7.084 38,336 -0.03(-0.49%)
Sep 19, 2007 7.188 7.192 7.084 7.119 84,293 -0.05(-0.67%)
Sep 18, 2007 7.084 7.186 7.084 7.166 63,739 +0.10(+1.47%)
Sep 17, 2007 7.045 7.088 7.041 7.062 37,874 -0.04(-0.55%)
Sep 14, 2007 7.101 7.145 7.080 7.101 47,342 -0.06(-0.91%)
Sep 13, 2007 7.266 7.266 7.153 7.166 27,943 -0.12(-1.61%)
Sep 12, 2007 7.361 7.366 7.262 7.283 75,517 -0.08(-1.06%)
Sep 11, 2007 7.348 7.374 7.331 7.361 45,726 +0.06(+0.77%)
Sep 10, 2007 7.240 7.335 7.240 7.305 43,878 +0.09(+1.20%)
Sep 07, 2007 7.162 7.240 7.153 7.218 39,490 +0.05(+0.73%)
Sep 06, 2007 7.101 7.175 7.101 7.166 41,800 +0.05(+0.73%)
Sep 05, 2007 7.088 7.119 7.045 7.114 86,141 -0.01(-0.12%)
Sep 04, 2007 7.101 7.145 7.097 7.123 29,791 +0.05(+0.69%)
Aug 31, 2007 7.049 7.136 7.032 7.075 34,410 +0.06(+0.85%)
Aug 30, 2007 6.967 7.058 6.911 7.015 29,791 +0.04(+0.56%)
Aug 29, 2007 6.920 7.054 6.920 6.976 85,217 +0.03(+0.50%)
Aug 28, 2007 6.993 6.993 6.941 6.941 30,946 -0.05(-0.74%)
Aug 27, 2007 6.902 7.088 6.876 6.993 162,351 +0.10(+1.38%)
Aug 24, 2007 6.928 6.945 6.889 6.898 56,811 -0.02(-0.25%)
Aug 23, 2007 6.902 6.937 6.881 6.915 79,905 +0.00(+0.06%)
Aug 22, 2007 6.798 6.915 6.790 6.911 96,071 +0.09(+1.33%)
Aug 21, 2007 6.603 6.820 6.603 6.820 168,587 +0.22(+3.28%)
Aug 20, 2007 6.577 6.603 6.556 6.603 98,842 +0.02(+0.33%)
Aug 17, 2007 6.266 6.582 6.266 6.582 109,466 +0.40(+6.52%)
Aug 16, 2007 6.582 6.582 6.058 6.179 320,315 -0.43(-6.55%)
Aug 15, 2007 6.863 6.878 6.612 6.612 213,851 -0.29(-4.26%)
Aug 14, 2007 7.010 7.023 6.907 6.907 57,735 -0.13(-1.85%)
Aug 13, 2007 7.010 7.041 7.010 7.036 26,327 -0.02(-0.25%)
Aug 10, 2007 7.123 7.123 7.028 7.054 42,262 -0.10(-1.39%)
Aug 09, 2007 7.158 7.158 7.114 7.153 33,948 +0.00(+0.00%)
Aug 08, 2007 7.179 7.188 7.123 7.153 56,811 -0.05(-0.72%)
Aug 07, 2007 7.210 7.223 7.171 7.205 16,627 -0.03(-0.36%)
Aug 06, 2007 7.218 7.231 7.192 7.231 25,172 +0.02(+0.28%)
Aug 03, 2007 7.231 7.231 7.210 7.211 11,547 -0.02(-0.28%)
Aug 02, 2007 7.188 7.244 7.162 7.231 108,080 +0.05(+0.66%)
Aug 01, 2007 7.205 7.205 7.145 7.184 29,560 -0.02(-0.30%)
Jul 31, 2007 7.231 7.253 7.184 7.205 42,724 +0.01(+0.18%)
Jul 30, 2007 7.166 7.214 7.145 7.192 48,497 +0.03(+0.42%)
Jul 27, 2007 7.088 7.162 7.023 7.162 50,114 +0.13(+1.78%)
Jul 26, 2007 7.153 7.166 6.928 7.036 163,044 -0.14(-1.93%)
Jul 25, 2007 7.149 7.188 7.149 7.175 36,488 +0.02(+0.30%)
Jul 24, 2007 7.240 7.240 7.149 7.153 60,737 -0.06(-0.84%)
Jul 23, 2007 7.197 7.253 7.184 7.214 51,038 +0.02(+0.30%)
Jul 20, 2007 7.210 7.218 7.192 7.192 10,161 +0.00(+0.00%)
Jul 19, 2007 7.175 7.249 7.175 7.192 64,894 -0.03(-0.36%)
Jul 18, 2007 7.253 7.266 7.214 7.218 34,872 -0.04(-0.60%)
Jul 17, 2007 7.262 7.262 7.227 7.262 48,959 +0.02(+0.24%)
Jul 16, 2007 7.205 7.249 7.201 7.244 33,255 +0.03(+0.36%)
Jul 13, 2007 7.244 7.270 7.205 7.218 71,822 -0.04(-0.60%)
Jul 12, 2007 7.309 7.309 7.257 7.262 60,275 -0.06(-0.83%)
Jul 11, 2007 7.296 7.335 7.296 7.322 76,441 +0.01(+0.18%)
Jul 10, 2007 7.283 7.335 7.279 7.309 45,495 +0.04(+0.54%)
Jul 09, 2007 7.240 7.270 7.231 7.270 46,419 +0.03(+0.48%)
Jul 06, 2007 7.244 7.270 7.236 7.236 61,430 -0.03(-0.36%)
Jul 05, 2007 7.327 7.331 7.262 7.262 42,955 -0.07(-0.95%)
Jul 03, 2007 7.327 7.378 7.301 7.331 60,044 +0.01(+0.18%)
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.