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 )

11.69 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2012 8.154 8.246 8.154 8.241 40,219 +0.08(+0.94%)
May 30, 2012 8.200 8.210 8.164 8.164 43,830 -0.03(-0.31%)
May 29, 2012 8.190 8.241 8.169 8.190 45,448 -0.02(-0.25%)
May 25, 2012 8.200 8.210 8.195 8.210 29,971 +0.02(+0.19%)
May 24, 2012 8.215 8.215 8.184 8.195 18,683 +0.01(+0.06%)
May 23, 2012 8.164 8.195 8.159 8.190 18,860 +0.02(+0.25%)
May 22, 2012 8.164 8.195 8.138 8.169 39,765 +0.03(+0.38%)
May 21, 2012 8.113 8.164 8.113 8.138 36,768 +0.05(+0.57%)
May 18, 2012 8.107 8.118 8.084 8.092 26,461 -0.02(-0.19%)
May 17, 2012 8.174 8.179 8.082 8.107 64,274 -0.04(-0.50%)
May 16, 2012 8.143 8.190 8.143 8.149 25,178 -0.04(-0.44%)
May 15, 2012 8.159 8.195 8.159 8.184 36,583 +0.05(+0.63%)
May 14, 2012 8.215 8.226 8.092 8.133 55,556 -0.08(-1.00%)
May 11, 2012 8.184 8.251 8.169 8.215 59,726 +0.06(+0.72%)
May 10, 2012 8.152 8.157 8.141 8.157 40,592 +0.02(+0.25%)
May 09, 2012 8.111 8.136 8.090 8.136 79,887 +0.04(+0.50%)
May 08, 2012 8.090 8.095 8.065 8.095 83,834 +0.03(+0.38%)
May 07, 2012 8.065 8.065 8.039 8.065 34,588 +0.00(+0.00%)
May 04, 2012 8.065 8.090 8.060 8.065 30,171 -0.03(-0.38%)
May 03, 2012 8.060 8.101 8.060 8.095 39,052 +0.02(+0.19%)
May 02, 2012 8.106 8.106 8.080 8.080 44,453 -0.03(-0.38%)
May 01, 2012 8.070 8.116 8.049 8.111 68,645 +0.06(+0.70%)
Apr 30, 2012 8.014 8.055 7.999 8.055 38,658 +0.05(+0.64%)
Apr 27, 2012 7.963 8.004 7.963 8.004 19,304 +0.03(+0.38%)
Apr 26, 2012 7.942 7.983 7.942 7.973 39,126 +0.03(+0.39%)
Apr 25, 2012 7.952 7.958 7.932 7.942 20,283 -0.02(-0.26%)
Apr 24, 2012 8.004 8.019 7.958 7.963 52,874 -0.03(-0.32%)
Apr 23, 2012 7.973 7.998 7.963 7.988 86,722 +0.03(+0.32%)
Apr 20, 2012 7.958 7.983 7.947 7.963 19,649 -0.02(-0.26%)
Apr 19, 2012 8.024 8.024 7.968 7.983 33,959 -0.02(-0.19%)
Apr 18, 2012 8.019 8.019 7.988 7.998 33,395 -0.01(-0.13%)
Apr 17, 2012 7.963 8.019 7.952 8.009 28,414 +0.03(+0.36%)
Apr 16, 2012 7.937 7.993 7.937 7.980 30,668 +0.03(+0.41%)
Apr 13, 2012 7.968 7.994 7.947 7.947 26,795 -0.02(-0.26%)
Apr 12, 2012 7.952 8.004 7.952 7.968 10,020 -0.01(-0.10%)
Apr 11, 2012 7.986 8.006 7.951 7.976 21,508 +0.00(+0.00%)
Apr 10, 2012 7.981 7.996 7.961 7.976 31,197 -0.01(-0.06%)
Apr 09, 2012 7.940 7.996 7.940 7.981 37,579 +0.02(+0.19%)
Apr 05, 2012 7.951 7.976 7.925 7.966 40,986 +0.02(+0.19%)
Apr 04, 2012 7.864 7.951 7.864 7.951 26,855 +0.05(+0.64%)
Apr 03, 2012 7.890 7.920 7.834 7.900 50,381 +0.01(+0.13%)
Apr 02, 2012 7.915 7.925 7.884 7.890 30,979 +0.02(+0.19%)
Mar 30, 2012 7.803 7.905 7.803 7.874 53,568 +0.01(+0.13%)
Mar 29, 2012 7.874 7.874 7.829 7.864 32,856 +0.01(+0.06%)
Mar 28, 2012 7.783 7.874 7.783 7.859 26,550 +0.06(+0.78%)
Mar 27, 2012 7.717 7.818 7.651 7.798 119,674 +0.07(+0.85%)
Mar 26, 2012 7.910 7.930 7.707 7.732 131,124 -0.19(-2.44%)
Mar 23, 2012 7.915 7.951 7.910 7.925 40,527 +0.02(+0.19%)
Mar 22, 2012 7.829 7.981 7.829 7.910 77,760 +0.03(+0.39%)
Mar 21, 2012 7.859 7.895 7.798 7.879 71,729 +0.07(+0.91%)
Mar 20, 2012 7.676 7.850 7.676 7.808 80,439 +0.09(+1.18%)
Mar 19, 2012 7.544 7.773 7.509 7.717 106,897 +0.11(+1.40%)
Mar 16, 2012 7.757 7.773 7.534 7.610 394,481 -0.18(-2.35%)
Mar 15, 2012 8.001 8.001 7.676 7.793 185,362 -0.25(-3.10%)
Mar 14, 2012 8.281 8.294 8.042 8.042 107,847 -0.23(-2.76%)
Mar 13, 2012 8.352 8.367 8.271 8.271 38,197 -0.03(-0.34%)
Mar 12, 2012 8.254 8.324 8.254 8.299 28,633 +0.03(+0.37%)
Mar 09, 2012 8.208 8.269 8.208 8.269 32,256 +0.06(+0.74%)
Mar 08, 2012 8.198 8.246 8.198 8.208 24,680 +0.01(+0.06%)
Mar 07, 2012 8.041 8.279 8.041 8.203 44,897 +0.15(+1.88%)
Mar 06, 2012 8.188 8.188 8.041 8.051 62,187 -0.12(-1.52%)
Mar 05, 2012 8.339 8.339 8.152 8.176 89,984 -0.14(-1.73%)
Mar 02, 2012 8.319 8.329 8.284 8.319 44,857 +0.02(+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.