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, 2018 9.891 9.968 9.799 9.968 57,168 +0.07(+0.70%)
Oct 30, 2018 9.876 9.914 9.822 9.899 68,772 +0.00(+0.00%)
Oct 29, 2018 9.883 9.922 9.876 9.899 50,687 +0.01(+0.08%)
Oct 26, 2018 9.937 10.03 9.883 9.891 35,426 -0.04(-0.39%)
Oct 25, 2018 9.906 9.929 9.883 9.929 24,697 -0.02(-0.15%)
Oct 24, 2018 9.906 9.952 9.906 9.945 57,177 +0.02(+0.23%)
Oct 23, 2018 9.860 9.952 9.860 9.922 45,731 +0.03(+0.31%)
Oct 22, 2018 9.860 9.891 9.837 9.891 42,001 +0.04(+0.39%)
Oct 19, 2018 9.830 9.868 9.830 9.853 33,857 +0.01(+0.12%)
Oct 18, 2018 9.784 9.868 9.784 9.841 86,522 +0.07(+0.67%)
Oct 17, 2018 9.792 9.799 9.761 9.776 40,314 +0.00(+0.00%)
Oct 16, 2018 9.769 9.790 9.754 9.776 90,980 +0.02(+0.16%)
Oct 15, 2018 9.753 9.807 9.730 9.761 53,263 -0.01(-0.08%)
Oct 12, 2018 9.753 9.807 9.746 9.769 91,114 +0.02(+0.21%)
Oct 11, 2018 9.786 9.794 9.702 9.748 114,934 -0.03(-0.31%)
Oct 10, 2018 9.771 9.809 9.763 9.778 79,334 -0.05(-0.54%)
Oct 09, 2018 9.824 9.855 9.794 9.832 46,622 +0.02(+0.23%)
Oct 08, 2018 9.908 9.908 9.790 9.809 87,415 -0.07(-0.69%)
Oct 05, 2018 9.976 10.02 9.718 9.877 114,764 -0.12(-1.16%)
Oct 04, 2018 10.02 10.05 9.954 9.994 96,554 -0.04(-0.44%)
Oct 03, 2018 10.09 10.13 10.03 10.04 134,238 -0.05(-0.53%)
Oct 02, 2018 10.10 10.14 10.07 10.09 49,454 -0.02(-0.23%)
Oct 01, 2018 10.14 10.16 10.10 10.11 68,140 +0.01(+0.08%)
Sep 28, 2018 10.17 10.20 10.11 10.11 64,998 -0.04(-0.39%)
Sep 27, 2018 10.11 10.16 10.08 10.15 33,957 +0.03(+0.31%)
Sep 26, 2018 10.14 10.14 10.02 10.11 65,483 -0.02(-0.23%)
Sep 25, 2018 10.10 10.14 10.10 10.14 70,791 +0.03(+0.31%)
Sep 24, 2018 10.13 10.15 10.08 10.10 55,999 -0.07(-0.69%)
Sep 21, 2018 10.20 10.23 10.15 10.17 56,725 -0.04(-0.37%)
Sep 20, 2018 10.25 10.26 10.19 10.21 74,751 -0.02(-0.15%)
Sep 19, 2018 10.33 10.36 10.19 10.23 85,466 -0.09(-0.84%)
Sep 18, 2018 10.42 10.42 10.31 10.31 57,036 -0.13(-1.29%)
Sep 17, 2018 10.47 10.49 10.41 10.45 16,161 -0.04(-0.36%)
Sep 14, 2018 10.49 10.53 10.47 10.49 47,665 -0.03(-0.29%)
Sep 13, 2018 10.56 10.56 10.50 10.52 34,907 -0.03(-0.24%)
Sep 12, 2018 10.56 10.57 10.50 10.54 26,309 -0.01(-0.07%)
Sep 11, 2018 10.52 10.59 10.52 10.55 47,794 +0.00(+0.00%)
Sep 10, 2018 10.53 10.56 10.51 10.55 18,013 +0.02(+0.22%)
Sep 07, 2018 10.56 10.60 10.51 10.53 60,914 -0.08(-0.72%)
Sep 06, 2018 10.67 10.68 10.58 10.60 79,715 -0.08(-0.71%)
Sep 05, 2018 10.68 10.68 10.65 10.68 19,008 +0.01(+0.07%)
Sep 04, 2018 10.74 10.74 10.67 10.67 33,855 -0.07(-0.64%)
Aug 31, 2018 10.74 10.74 10.74 0 +0.03(+0.28%)
Aug 30, 2018 10.70 10.72 10.69 10.71 6,000 +0.02(+0.14%)
Aug 29, 2018 10.72 10.72 10.69 10.69 21,942 -0.02(-0.14%)
Aug 28, 2018 10.73 10.73 10.70 10.71 18,920 -0.02(-0.14%)
Aug 27, 2018 10.74 10.75 10.72 10.72 44,289 -0.02(-0.14%)
Aug 24, 2018 10.72 10.74 10.67 10.74 37,313 +0.02(+0.21%)
Aug 23, 2018 10.67 10.72 10.65 10.72 31,713 +0.05(+0.43%)
Aug 22, 2018 10.67 10.67 10.63 10.67 26,893 +0.05(+0.43%)
Aug 21, 2018 10.62 10.65 10.62 10.63 31,359 -0.00(-0.02%)
Aug 20, 2018 10.63 10.63 10.63 10.63 24,609 +0.03(+0.31%)
Aug 17, 2018 10.62 10.62 10.60 10.60 20,700 +0.00(+0.00%)
Aug 16, 2018 10.62 10.62 10.60 10.60 12,747 -0.02(-0.17%)
Aug 15, 2018 10.61 10.62 10.60 10.61 7,939 +0.00(+0.02%)
Aug 14, 2018 10.63 10.63 10.60 10.61 9,167 -0.00(-0.02%)
Aug 13, 2018 10.64 10.64 10.61 10.61 34,183 -0.02(-0.14%)
Aug 10, 2018 10.67 10.67 10.63 10.63 19,990 -0.02(-0.21%)
Aug 09, 2018 10.67 10.67 10.64 10.65 8,598 -0.02(-0.14%)
Aug 08, 2018 10.65 10.73 10.64 10.67 29,415 +0.03(+0.28%)
Aug 07, 2018 10.65 10.66 10.62 10.64 29,487 -0.02(-0.21%)
Aug 06, 2018 10.62 10.67 10.62 10.66 32,536 +0.01(+0.07%)
Aug 03, 2018 10.61 10.68 10.61 10.65 41,569 +0.02(+0.14%)
Aug 02, 2018 10.64 10.64 10.61 10.64 32,829 +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.