Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

12.17 -0.00 (-0.03%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.19 10.28 10.19 10.28 223,173 +0.12(+1.21%)
Feb 26, 2016 10.23 10.23 10.15 10.15 82,330 -0.03(-0.32%)
Feb 25, 2016 10.25 10.25 10.17 10.19 110,680 -0.01(-0.13%)
Feb 24, 2016 10.20 10.23 10.18 10.20 67,566 +0.01(+0.06%)
Feb 23, 2016 10.12 10.21 10.12 10.19 62,567 +0.01(+0.13%)
Feb 22, 2016 10.25 10.25 10.17 10.18 64,462 -0.05(-0.44%)
Feb 19, 2016 10.17 10.23 10.16 10.23 78,126 +0.06(+0.57%)
Feb 18, 2016 10.11 10.17 10.09 10.17 78,408 +0.06(+0.64%)
Feb 17, 2016 10.07 10.11 10.07 10.10 91,185 +0.00(+0.00%)
Feb 16, 2016 10.14 10.15 10.10 10.10 145,833 -0.04(-0.38%)
Feb 12, 2016 10.23 10.14 10.14 10.14 42,410 -0.07(-0.70%)
Feb 11, 2016 10.25 10.25 10.17 10.21 71,559 +0.00(+0.03%)
Feb 10, 2016 10.18 10.21 10.17 10.21 73,716 +0.08(+0.76%)
Feb 09, 2016 10.20 10.20 10.13 10.13 69,598 -0.03(-0.32%)
Feb 08, 2016 10.18 10.20 10.16 10.16 56,221 -0.03(-0.32%)
Feb 05, 2016 10.19 10.20 10.17 10.20 50,397 +0.01(+0.13%)
Feb 04, 2016 10.20 10.20 10.16 10.18 41,718 -0.01(-0.13%)
Feb 03, 2016 10.15 10.20 10.15 10.20 52,482 +0.01(+0.13%)
Feb 02, 2016 10.18 10.18 10.16 10.18 64,060 +0.03(+0.25%)
Feb 01, 2016 10.15 10.16 10.11 10.16 86,449 +0.06(+0.64%)
Jan 29, 2016 10.11 10.11 10.04 10.09 58,705 +0.02(+0.19%)
Jan 28, 2016 10.08 10.08 10.04 10.07 36,593 +0.02(+0.19%)
Jan 27, 2016 10.06 10.06 10.03 10.06 27,449 +0.01(+0.06%)
Jan 26, 2016 9.945 10.05 9.945 10.05 54,582 +0.08(+0.78%)
Jan 25, 2016 9.978 9.991 9.907 9.971 72,132 +0.03(+0.26%)
Jan 22, 2016 9.920 9.978 9.887 9.945 89,784 +0.04(+0.39%)
Jan 21, 2016 9.894 9.913 9.855 9.907 56,006 +0.03(+0.33%)
Jan 20, 2016 10.04 10.04 9.836 9.874 226,600 -0.13(-1.29%)
Jan 19, 2016 10.09 10.09 10.00 10.00 43,020 -0.02(-0.19%)
Jan 15, 2016 10.03 10.02 10.02 10.02 62,752 -0.01(-0.13%)
Jan 14, 2016 10.06 10.07 10.00 10.04 37,619 -0.01(-0.06%)
Jan 13, 2016 10.07 10.07 10.04 10.04 52,496 -0.04(-0.36%)
Jan 12, 2016 10.01 10.09 9.944 10.08 192,680 +0.08(+0.84%)
Jan 11, 2016 10.07 10.07 9.969 9.995 156,158 -0.02(-0.19%)
Jan 08, 2016 10.05 10.05 9.963 10.01 85,662 -0.01(-0.06%)
Jan 07, 2016 9.989 10.06 9.989 10.02 61,440 +0.03(+0.26%)
Jan 06, 2016 9.956 10.03 9.956 9.995 54,081 +0.03(+0.32%)
Jan 05, 2016 9.911 9.989 9.905 9.963 64,332 +0.06(+0.65%)
Jan 04, 2016 9.847 9.905 9.841 9.899 73,642 +0.01(+0.13%)
Dec 31, 2015 9.937 9.886 9.886 9.886 71,767 +0.01(+0.13%)
Dec 30, 2015 9.854 9.892 9.834 9.873 108,134 +0.01(+0.07%)
Dec 29, 2015 9.924 9.937 9.854 9.866 48,819 -0.04(-0.45%)
Dec 28, 2015 9.911 9.969 9.879 9.911 68,831 +0.00(+0.00%)
Dec 24, 2015 9.879 9.911 9.911 9.911 21,639 +0.03(+0.33%)
Dec 23, 2015 9.854 9.911 9.828 9.879 39,950 +0.04(+0.39%)
Dec 22, 2015 9.828 9.847 9.791 9.841 48,610 +0.01(+0.13%)
Dec 21, 2015 9.822 9.828 9.796 9.828 48,355 +0.01(+0.13%)
Dec 18, 2015 9.725 9.815 9.725 9.815 31,313 +0.12(+1.19%)
Dec 17, 2015 9.635 9.751 9.629 9.699 57,141 +0.10(+1.07%)
Dec 16, 2015 9.507 9.616 9.507 9.597 83,719 +0.08(+0.81%)
Dec 15, 2015 9.552 9.571 9.507 9.520 92,927 -0.01(-0.07%)
Dec 14, 2015 9.584 9.587 9.526 9.526 104,258 -0.08(-0.80%)
Dec 11, 2015 9.667 9.693 9.597 9.603 52,370 -0.03(-0.33%)
Dec 10, 2015 9.674 9.674 9.610 9.635 34,292 -0.02(-0.24%)
Dec 09, 2015 9.626 9.671 9.603 9.658 37,460 +0.03(+0.33%)
Dec 08, 2015 9.594 9.626 9.537 9.626 73,684 +0.06(+0.67%)
Dec 07, 2015 9.556 9.575 9.543 9.562 42,205 +0.01(+0.07%)
Dec 04, 2015 9.511 9.575 9.511 9.556 28,975 +0.03(+0.34%)
Dec 03, 2015 9.620 9.620 9.511 9.524 114,560 -0.10(-1.00%)
Dec 02, 2015 9.620 9.671 9.614 9.620 148,496 -0.02(-0.20%)
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.