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 UNCHANGED
Streaming Delayed 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 (%)
May 28, 2004 5.971 5.975 5.945 5.975 37,646 +0.01(+0.15%)
May 27, 2004 5.958 5.966 5.940 5.966 20,324 +0.01(+0.15%)
May 26, 2004 5.876 5.971 5.871 5.958 102,776 +0.07(+1.18%)
May 25, 2004 5.910 5.910 5.854 5.889 97,233 +0.02(+0.29%)
May 24, 2004 5.889 5.902 5.850 5.871 49,886 +0.03(+0.44%)
May 21, 2004 5.802 5.854 5.780 5.845 42,958 +0.04(+0.75%)
May 20, 2004 5.763 5.824 5.750 5.802 124,716 +0.04(+0.75%)
May 19, 2004 5.707 5.759 5.689 5.759 104,854 +0.07(+1.22%)
May 18, 2004 5.698 5.724 5.663 5.689 95,616 -0.03(-0.61%)
May 17, 2004 5.811 5.811 5.724 5.724 79,680 -0.07(-1.27%)
May 14, 2004 5.698 5.798 5.698 5.798 61,896 +0.10(+1.75%)
May 13, 2004 5.720 5.728 5.694 5.698 49,886 -0.03(-0.60%)
May 12, 2004 5.659 5.746 5.659 5.733 84,992 +0.00(+0.08%)
May 11, 2004 5.694 5.802 5.676 5.728 279,920 +0.05(+0.92%)
May 10, 2004 5.659 5.694 5.659 5.676 84,299 -0.03(-0.46%)
May 07, 2004 5.750 5.750 5.668 5.702 133,724 -0.06(-1.05%)
May 06, 2004 5.837 5.837 5.759 5.763 88,456 -0.05(-0.89%)
May 05, 2004 5.845 5.863 5.815 5.815 114,092 -0.04(-0.67%)
May 04, 2004 5.850 5.858 5.806 5.854 150,122 +0.05(+0.82%)
May 03, 2004 5.798 5.837 5.785 5.806 58,201 +0.02(+0.37%)
Apr 30, 2004 5.798 5.824 5.780 5.785 138,805 -0.03(-0.52%)
Apr 29, 2004 5.867 5.871 5.815 5.815 121,714 -0.05(-0.89%)
Apr 28, 2004 5.906 5.919 5.867 5.867 143,193 -0.02(-0.37%)
Apr 27, 2004 5.910 5.932 5.884 5.889 99,080 -0.02(-0.37%)
Apr 26, 2004 5.932 5.945 5.893 5.910 293,546 -0.06(-0.94%)
Apr 23, 2004 6.044 6.044 5.953 5.966 139,498 -0.08(-1.29%)
Apr 22, 2004 5.988 6.049 5.988 6.044 95,385 +0.02(+0.29%)
Apr 21, 2004 6.101 6.101 5.953 6.027 90,535 -0.10(-1.63%)
Apr 20, 2004 6.192 6.205 6.127 6.127 59,356 -0.10(-1.53%)
Apr 19, 2004 6.261 6.265 6.222 6.222 39,724 -0.03(-0.55%)
Apr 16, 2004 6.235 6.278 6.235 6.257 46,653 +0.02(+0.35%)
Apr 15, 2004 6.196 6.235 6.118 6.235 133,262 -0.00(-0.07%)
Apr 14, 2004 6.239 6.274 6.226 6.239 89,380 -0.04(-0.69%)
Apr 13, 2004 6.287 6.313 6.192 6.283 131,876 -0.04(-0.62%)
Apr 12, 2004 6.296 6.347 6.278 6.322 103,237 -0.08(-1.22%)
Apr 08, 2004 6.404 6.404 6.373 6.399 78,294 +0.00(+0.07%)
Apr 07, 2004 6.430 6.430 6.343 6.395 99,311 -0.07(-1.07%)
Apr 06, 2004 6.538 6.542 6.451 6.464 170,908 -0.05(-0.73%)
Apr 05, 2004 6.577 6.590 6.399 6.512 156,820 -0.07(-1.12%)
Apr 02, 2004 6.655 6.655 6.581 6.586 129,336 -0.06(-0.98%)
Apr 01, 2004 6.655 6.655 6.633 6.651 103,237 +0.03(+0.52%)
Mar 31, 2004 6.594 6.638 6.586 6.616 64,437 +0.02(+0.33%)
Mar 30, 2004 6.573 6.599 6.573 6.594 94,230 +0.02(+0.33%)
Mar 29, 2004 6.581 6.590 6.564 6.573 143,886 -0.01(-0.13%)
Mar 26, 2004 6.586 6.586 6.564 6.581 27,483 -0.00(-0.07%)
Mar 25, 2004 6.590 6.594 6.586 6.586 39,262 -0.00(-0.07%)
Mar 24, 2004 6.586 6.599 6.573 6.590 37,415 +0.02(+0.26%)
Mar 23, 2004 6.568 6.590 6.547 6.573 41,572 +0.00(+0.07%)
Mar 22, 2004 6.573 6.573 6.551 6.568 25,636 +0.01(+0.20%)
Mar 19, 2004 6.590 6.590 6.555 6.555 56,353 -0.03(-0.53%)
Mar 18, 2004 6.603 6.616 6.586 6.590 48,732 -0.02(-0.33%)
Mar 17, 2004 6.586 6.612 6.581 6.612 49,886 +0.03(+0.46%)
Mar 16, 2004 6.573 6.594 6.573 6.581 42,034 +0.02(+0.33%)
Mar 15, 2004 6.568 6.590 6.560 6.560 37,877 +0.00(+0.07%)
Mar 12, 2004 6.542 6.555 6.521 6.555 74,599 +0.02(+0.26%)
Mar 11, 2004 6.625 6.625 6.538 6.538 91,921 -0.08(-1.18%)
Mar 10, 2004 6.646 6.664 6.616 6.616 61,203 -0.03(-0.46%)
Mar 09, 2004 6.603 6.668 6.603 6.646 82,913 +0.05(+0.72%)
Mar 08, 2004 6.590 6.603 6.581 6.599 20,555 +0.01(+0.13%)
Mar 05, 2004 6.538 6.594 6.538 6.590 112,476 +0.06(+1.00%)
Mar 04, 2004 6.521 6.555 6.486 6.525 75,754 +0.03(+0.47%)
Mar 03, 2004 6.495 6.508 6.490 6.495 47,577 +0.00(+0.00%)
Mar 02, 2004 6.499 6.499 6.477 6.495 22,864 +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.