Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

12.82 +0.08 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.745 6.821 6.745 6.772 39,124 +0.03(+0.40%)
Sep 29, 2010 6.709 6.754 6.687 6.745 55,171 +0.02(+0.33%)
Sep 28, 2010 6.714 6.745 6.714 6.723 44,664 +0.01(+0.20%)
Sep 27, 2010 6.709 6.709 6.692 6.709 25,835 +0.00(+0.00%)
Sep 24, 2010 6.709 6.709 6.687 6.709 48,241 +0.00(+0.00%)
Sep 23, 2010 6.705 6.709 6.700 6.709 23,554 +0.00(+0.00%)
Sep 22, 2010 6.700 6.709 6.672 6.709 24,645 +0.03(+0.40%)
Sep 21, 2010 6.696 6.709 6.660 6.683 63,521 -0.01(-0.20%)
Sep 20, 2010 6.665 6.709 6.647 6.696 69,969 +0.06(+0.88%)
Sep 17, 2010 6.638 6.638 6.575 6.638 68,565 +0.06(+0.95%)
Sep 15, 2010 6.678 6.696 6.557 6.575 99,189 -0.10(-1.47%)
Sep 14, 2010 6.669 6.696 6.659 6.674 44,093 +0.01(+0.20%)
Sep 13, 2010 6.660 6.696 6.647 6.660 64,977 -0.03(-0.37%)
Sep 10, 2010 6.708 6.712 6.667 6.685 76,061 +0.01(+0.13%)
Sep 09, 2010 6.685 6.739 6.676 6.676 36,281 +0.00(+0.07%)
Sep 08, 2010 6.659 6.672 6.659 6.672 43,368 +0.03(+0.40%)
Sep 07, 2010 6.627 6.645 6.583 6.645 62,867 +0.04(+0.61%)
Sep 03, 2010 6.667 6.672 6.605 6.605 61,378 -0.06(-0.90%)
Sep 02, 2010 6.650 6.672 6.650 6.665 27,702 +0.01(+0.16%)
Sep 01, 2010 6.676 6.699 6.645 6.655 88,139 -0.02(-0.25%)
Aug 31, 2010 6.699 6.705 6.654 6.672 33,237 +0.01(+0.12%)
Aug 30, 2010 6.641 6.699 6.641 6.664 114,344 +0.01(+0.08%)
Aug 27, 2010 6.659 6.660 6.614 6.659 27,689 +0.02(+0.27%)
Aug 26, 2010 6.587 6.645 6.587 6.641 39,197 +0.04(+0.61%)
Aug 25, 2010 6.605 6.632 6.587 6.601 40,955 -0.02(-0.27%)
Aug 24, 2010 6.663 6.663 6.605 6.619 64,216 -0.01(-0.09%)
Aug 23, 2010 6.614 6.636 6.587 6.624 22,414 +0.02(+0.29%)
Aug 20, 2010 6.596 6.614 6.556 6.605 44,658 -0.01(-0.13%)
Aug 19, 2010 6.552 6.636 6.543 6.614 71,909 +0.05(+0.75%)
Aug 18, 2010 6.565 6.605 6.565 6.565 56,079 -0.00(-0.07%)
Aug 17, 2010 6.543 6.587 6.543 6.570 40,623 +0.01(+0.14%)
Aug 16, 2010 6.538 6.601 6.525 6.561 62,795 +0.03(+0.41%)
Aug 13, 2010 6.534 6.534 6.517 6.534 25,108 +0.03(+0.48%)
Aug 12, 2010 6.516 6.556 6.503 6.503 43,035 -0.00(-0.04%)
Aug 11, 2010 6.514 6.541 6.501 6.506 38,764 -0.02(-0.27%)
Aug 10, 2010 6.554 6.573 6.523 6.523 53,566 -0.03(-0.41%)
Aug 09, 2010 6.567 6.585 6.545 6.550 58,005 -0.03(-0.40%)
Aug 06, 2010 6.576 6.612 6.537 6.576 86,151 +0.04(+0.61%)
Aug 05, 2010 6.510 6.537 6.492 6.537 36,013 +0.05(+0.82%)
Aug 04, 2010 6.545 6.545 6.483 6.483 62,448 -0.01(-0.14%)
Aug 03, 2010 6.452 6.492 6.439 6.492 47,974 +0.04(+0.55%)
Aug 02, 2010 6.404 6.457 6.395 6.457 90,843 +0.06(+0.97%)
Jul 30, 2010 6.395 6.408 6.377 6.395 45,864 -0.01(-0.14%)
Jul 29, 2010 6.395 6.404 6.386 6.404 16,379 +0.01(+0.21%)
Jul 28, 2010 6.408 6.422 6.373 6.391 93,152 +0.00(+0.07%)
Jul 27, 2010 6.399 6.413 6.371 6.386 24,777 +0.01(+0.14%)
Jul 26, 2010 6.377 6.395 6.377 6.377 23,255 +0.00(+0.07%)
Jul 23, 2010 6.382 6.391 6.368 6.373 29,593 -0.02(-0.28%)
Jul 22, 2010 6.351 6.408 6.351 6.391 60,600 +0.02(+0.35%)
Jul 21, 2010 6.342 6.368 6.338 6.368 20,723 +0.01(+0.21%)
Jul 20, 2010 6.324 6.364 6.311 6.355 45,064 +0.03(+0.49%)
Jul 19, 2010 6.307 6.342 6.307 6.324 40,689 -0.02(-0.27%)
Jul 16, 2010 6.341 6.373 6.335 6.341 37,385 -0.03(-0.49%)
Jul 15, 2010 6.377 6.377 6.373 6.373 8,648 +0.01(+0.14%)
Jul 14, 2010 6.404 6.404 6.351 6.364 63,440 -0.06(-0.96%)
Jul 13, 2010 6.430 6.457 6.399 6.426 26,584 +0.00(+0.03%)
Jul 12, 2010 6.459 6.459 6.420 6.424 35,739 +0.01(+0.08%)
Jul 09, 2010 6.419 6.442 6.385 6.419 39,455 -0.01(-0.15%)
Jul 08, 2010 6.587 6.587 6.398 6.429 42,850 +0.05(+0.83%)
Jul 07, 2010 6.371 6.407 6.349 6.376 86,197 +0.00(+0.07%)
Jul 06, 2010 6.349 6.376 6.349 6.371 36,960 +0.04(+0.62%)
Jul 02, 2010 6.332 6.336 6.288 6.332 33,280 +0.04(+0.71%)
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.