Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Investment Quality Municipal Trust (NY: BKN )

11.92 +0.01 (+0.08%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 23, 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, 2013 8.481 8.481 8.296 8.318 126,913 -0.16(-1.93%)
May 30, 2013 8.492 8.492 8.443 8.481 108,687 +0.00(+0.00%)
May 29, 2013 8.639 8.639 8.443 8.481 140,782 -0.19(-2.14%)
May 28, 2013 8.727 8.732 8.650 8.667 57,729 -0.05(-0.56%)
May 24, 2013 8.743 8.759 8.716 8.716 40,049 -0.05(-0.56%)
May 23, 2013 8.716 8.765 8.716 8.765 21,607 +0.02(+0.25%)
May 22, 2013 8.743 8.797 8.727 8.743 56,272 +0.00(+0.00%)
May 21, 2013 8.759 8.770 8.737 8.743 43,175 -0.04(-0.43%)
May 20, 2013 8.743 8.786 8.721 8.781 35,483 +0.05(+0.56%)
May 17, 2013 8.743 8.743 8.710 8.732 24,258 -0.01(-0.12%)
May 16, 2013 8.716 8.752 8.705 8.743 33,583 +0.05(+0.56%)
May 15, 2013 8.737 8.737 8.688 8.694 88,607 -0.01(-0.13%)
May 13, 2013 8.748 8.759 8.678 8.705 137,656 -0.04(-0.44%)
May 10, 2013 8.721 8.743 8.705 8.743 53,025 +0.03(+0.31%)
May 09, 2013 8.721 8.743 8.705 8.716 79,623 +0.01(+0.12%)
May 08, 2013 8.770 8.770 8.689 8.705 56,471 -0.07(-0.80%)
May 07, 2013 8.781 8.781 8.727 8.775 64,323 +0.00(+0.00%)
May 06, 2013 8.759 8.792 8.754 8.775 85,427 +0.02(+0.19%)
May 03, 2013 8.797 8.797 8.743 8.759 37,354 -0.03(-0.31%)
May 02, 2013 8.759 8.808 8.743 8.786 85,533 +0.03(+0.31%)
May 01, 2013 8.754 8.781 8.738 8.759 30,205 +0.03(+0.31%)
Apr 30, 2013 8.759 8.759 8.710 8.732 62,460 -0.01(-0.12%)
Apr 29, 2013 8.748 8.748 8.710 8.742 48,567 +0.03(+0.37%)
Apr 26, 2013 8.683 8.727 8.705 8.710 18,048 +0.00(+0.00%)
Apr 25, 2013 8.743 8.754 8.700 8.710 26,639 -0.01(-0.12%)
Apr 24, 2013 8.754 8.754 8.710 8.721 41,900 -0.04(-0.43%)
Apr 23, 2013 8.770 8.781 8.751 8.759 37,513 -0.01(-0.06%)
Apr 22, 2013 8.743 8.781 8.737 8.765 42,055 +0.04(+0.43%)
Apr 19, 2013 8.727 8.775 8.716 8.727 25,271 -0.01(-0.12%)
Apr 18, 2013 8.743 8.775 8.727 8.737 19,058 +0.01(+0.12%)
Apr 17, 2013 8.689 8.759 8.689 8.727 26,987 +0.02(+0.25%)
Apr 16, 2013 8.705 8.716 8.667 8.705 62,220 -0.01(-0.06%)
Apr 15, 2013 8.689 8.781 8.667 8.710 77,059 +0.01(+0.06%)
Apr 12, 2013 8.667 8.716 8.667 8.705 32,384 +0.02(+0.19%)
Apr 11, 2013 8.656 8.705 8.640 8.689 46,366 +0.04(+0.50%)
Apr 10, 2013 8.672 8.721 8.618 8.645 92,525 -0.03(-0.35%)
Apr 09, 2013 8.645 8.702 8.645 8.675 51,247 -0.01(-0.09%)
Apr 08, 2013 8.656 8.684 8.656 8.683 49,130 +0.03(+0.31%)
Apr 05, 2013 8.564 8.656 8.564 8.656 211,633 +0.10(+1.20%)
Apr 04, 2013 8.586 8.586 8.548 8.554 109,057 +0.01(+0.13%)
Apr 03, 2013 8.688 8.732 8.483 8.543 512,245 -0.17(-1.92%)
Apr 02, 2013 8.732 8.737 8.705 8.710 65,877 -0.03(-0.31%)
Apr 01, 2013 8.802 8.817 8.737 8.737 88,053 -0.01(-0.06%)
Mar 28, 2013 8.753 8.802 8.742 8.742 54,305 +0.00(+0.00%)
Mar 27, 2013 8.775 8.807 8.705 8.742 109,599 -0.01(-0.06%)
Mar 26, 2013 8.742 8.769 8.694 8.748 35,630 +0.04(+0.50%)
Mar 25, 2013 8.829 8.866 8.705 8.705 95,258 -0.12(-1.40%)
Mar 22, 2013 8.856 8.872 8.804 8.829 45,281 -0.07(-0.79%)
Mar 21, 2013 8.904 8.963 8.834 8.899 79,001 -0.05(-0.60%)
Mar 20, 2013 8.947 8.969 8.872 8.953 71,237 +0.05(+0.61%)
Mar 19, 2013 8.834 8.899 8.683 8.899 113,322 +0.14(+1.65%)
Mar 18, 2013 8.575 8.754 8.505 8.754 75,307 +0.18(+2.15%)
Mar 15, 2013 8.624 8.753 8.483 8.570 280,609 -0.26(-2.93%)
Mar 14, 2013 8.877 8.915 8.721 8.829 188,761 -0.10(-1.15%)
Mar 13, 2013 9.088 9.088 8.926 8.931 78,404 -0.10(-1.08%)
Mar 12, 2013 9.114 9.114 8.996 9.028 96,431 -0.03(-0.30%)
Mar 11, 2013 9.157 9.157 8.991 9.055 67,576 +0.01(+0.12%)
Mar 08, 2013 9.152 9.216 8.980 9.044 72,616 -0.09(-0.94%)
Mar 07, 2013 9.243 9.248 9.098 9.130 42,568 -0.05(-0.50%)
Mar 06, 2013 9.200 9.200 9.114 9.176 38,557 +0.04(+0.44%)
Mar 05, 2013 9.179 9.203 9.130 9.136 28,962 -0.04(-0.47%)
Mar 04, 2013 9.109 9.195 9.093 9.179 74,223 +0.08(+0.83%)
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.