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 31, 2005 6.815 6.837 6.806 6.824 24,250 +0.04(+0.64%)
May 27, 2005 6.845 6.845 6.746 6.780 60,048 -0.02(-0.32%)
May 26, 2005 6.806 6.845 6.776 6.802 46,884 +0.00(+0.00%)
May 25, 2005 6.746 6.858 6.746 6.802 88,456 +0.05(+0.71%)
May 24, 2005 6.742 6.767 6.737 6.754 43,419 +0.01(+0.13%)
May 23, 2005 6.716 6.746 6.711 6.746 20,786 +0.03(+0.45%)
May 20, 2005 6.720 6.737 6.711 6.716 34,412 -0.02(-0.32%)
May 19, 2005 6.737 6.737 6.716 6.737 15,936 +0.00(+0.06%)
May 18, 2005 6.707 6.742 6.707 6.733 42,727 +0.03(+0.39%)
May 17, 2005 6.729 6.729 6.707 6.707 25,174 -0.02(-0.32%)
May 16, 2005 6.733 6.754 6.703 6.729 40,186 +0.02(+0.26%)
May 13, 2005 6.724 6.746 6.694 6.711 41,803 +0.00(+0.00%)
May 12, 2005 6.733 6.733 6.698 6.711 38,107 -0.03(-0.51%)
May 11, 2005 6.754 6.772 6.742 6.746 14,550 -0.01(-0.13%)
May 10, 2005 6.754 6.759 6.720 6.754 25,636 +0.04(+0.65%)
May 09, 2005 6.711 6.711 6.690 6.711 20,093 +0.00(+0.00%)
May 06, 2005 6.767 6.772 6.698 6.711 41,110 -0.05(-0.77%)
May 05, 2005 6.711 6.789 6.711 6.763 27,945 +0.03(+0.51%)
May 04, 2005 6.694 6.737 6.681 6.729 39,724 +0.04(+0.65%)
May 03, 2005 6.664 6.685 6.646 6.685 43,650 +0.03(+0.52%)
May 02, 2005 6.685 6.694 6.646 6.651 43,881 -0.03(-0.45%)
Apr 29, 2005 6.681 6.681 6.668 6.680 37,184 +0.01(+0.12%)
Apr 28, 2005 6.642 6.685 6.642 6.672 39,724 +0.03(+0.46%)
Apr 27, 2005 6.646 6.677 6.633 6.642 87,070 -0.03(-0.39%)
Apr 26, 2005 6.659 6.668 6.646 6.668 41,110 +0.02(+0.33%)
Apr 25, 2005 6.642 6.677 6.642 6.646 44,805 -0.00(-0.07%)
Apr 22, 2005 6.724 6.724 6.638 6.651 107,395 +0.01(+0.20%)
Apr 21, 2005 6.646 6.685 6.633 6.638 24,481 -0.01(-0.13%)
Apr 20, 2005 6.625 6.646 6.620 6.646 59,356 +0.01(+0.13%)
Apr 19, 2005 6.625 6.642 6.590 6.638 129,336 +0.03(+0.46%)
Apr 18, 2005 6.590 6.625 6.590 6.607 50,348 -0.02(-0.33%)
Apr 15, 2005 6.599 6.633 6.590 6.629 36,722 +0.05(+0.79%)
Apr 14, 2005 6.620 6.625 6.577 6.577 61,896 -0.05(-0.72%)
Apr 13, 2005 6.625 6.664 6.612 6.625 59,125 -0.03(-0.52%)
Apr 12, 2005 6.677 6.677 6.603 6.659 47,115 +0.05(+0.72%)
Apr 11, 2005 6.625 6.625 6.594 6.612 25,867 -0.01(-0.20%)
Apr 08, 2005 6.651 6.651 6.599 6.625 36,029 -0.01(-0.20%)
Apr 07, 2005 6.668 6.724 6.629 6.638 73,213 -0.03(-0.45%)
Apr 06, 2005 6.564 6.668 6.564 6.668 26,791 +0.10(+1.58%)
Apr 05, 2005 6.577 6.625 6.555 6.564 59,587 -0.02(-0.33%)
Apr 04, 2005 6.547 6.599 6.521 6.586 58,432 +0.03(+0.46%)
Apr 01, 2005 6.603 6.629 6.551 6.555 44,574 +0.06(+0.87%)
Mar 31, 2005 6.451 6.499 6.451 6.499 69,749 +0.06(+0.87%)
Mar 30, 2005 6.408 6.469 6.408 6.443 85,916 +0.01(+0.13%)
Mar 29, 2005 6.399 6.464 6.399 6.434 85,223 +0.03(+0.47%)
Mar 28, 2005 6.430 6.477 6.404 6.404 109,704 -0.05(-0.80%)
Mar 24, 2005 6.378 6.469 6.369 6.456 59,125 +0.01(+0.20%)
Mar 23, 2005 6.482 6.538 6.408 6.443 181,763 -0.20(-3.06%)
Mar 22, 2005 6.685 6.690 6.625 6.646 15,705 -0.03(-0.52%)
Mar 21, 2005 6.703 6.720 6.681 6.681 155,434 -0.02(-0.32%)
Mar 18, 2005 6.664 6.703 6.659 6.703 90,997 +0.03(+0.52%)
Mar 17, 2005 6.733 6.733 6.620 6.668 74,368 -0.04(-0.65%)
Mar 16, 2005 6.724 6.729 6.664 6.711 56,584 -0.03(-0.45%)
Mar 15, 2005 6.763 6.772 6.733 6.742 36,029 -0.02(-0.26%)
Mar 14, 2005 6.733 6.763 6.703 6.759 64,899 -0.03(-0.45%)
Mar 11, 2005 6.798 6.841 6.776 6.789 53,351 -0.07(-1.07%)
Mar 10, 2005 6.880 6.884 6.828 6.863 70,211 -0.01(-0.13%)
Mar 09, 2005 6.993 6.993 6.871 6.871 94,461 -0.13(-1.86%)
Mar 08, 2005 6.993 7.006 6.967 7.001 22,864 -0.00(-0.06%)
Mar 07, 2005 6.984 7.019 6.971 7.006 93,537 +0.02(+0.31%)
Mar 04, 2005 6.984 7.014 6.971 6.984 39,955 +0.02(+0.31%)
Mar 03, 2005 6.988 7.019 6.949 6.962 54,274 -0.00(-0.06%)
Mar 02, 2005 6.906 6.967 6.906 6.967 59,817 +0.01(+0.12%)
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.