Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

12.70 -0.12 (-0.97%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.746 6.822 6.746 6.773 39,121 +0.03(+0.40%)
Sep 29, 2010 6.710 6.755 6.688 6.746 55,167 +0.02(+0.33%)
Sep 28, 2010 6.714 6.746 6.714 6.723 44,660 +0.01(+0.20%)
Sep 27, 2010 6.710 6.710 6.692 6.710 25,833 +0.00(+0.00%)
Sep 24, 2010 6.710 6.710 6.688 6.710 48,237 +0.00(+0.00%)
Sep 23, 2010 6.705 6.710 6.701 6.710 23,553 +0.00(+0.00%)
Sep 22, 2010 6.701 6.710 6.673 6.710 24,644 +0.03(+0.40%)
Sep 21, 2010 6.696 6.710 6.661 6.683 63,517 -0.01(-0.20%)
Sep 20, 2010 6.665 6.710 6.647 6.696 69,964 +0.06(+0.88%)
Sep 17, 2010 6.638 6.638 6.576 6.638 68,560 +0.06(+0.95%)
Sep 15, 2010 6.679 6.696 6.558 6.576 99,182 -0.10(-1.47%)
Sep 14, 2010 6.670 6.696 6.660 6.674 44,090 +0.01(+0.20%)
Sep 13, 2010 6.661 6.696 6.647 6.661 64,972 -0.03(-0.37%)
Sep 10, 2010 6.708 6.712 6.668 6.686 76,056 +0.01(+0.13%)
Sep 09, 2010 6.686 6.739 6.677 6.677 36,279 +0.00(+0.07%)
Sep 08, 2010 6.659 6.672 6.659 6.672 43,365 +0.03(+0.40%)
Sep 07, 2010 6.628 6.646 6.583 6.646 62,862 +0.04(+0.61%)
Sep 03, 2010 6.668 6.672 6.606 6.606 61,374 -0.06(-0.90%)
Sep 02, 2010 6.650 6.672 6.650 6.666 27,700 +0.01(+0.16%)
Sep 01, 2010 6.677 6.699 6.646 6.655 88,133 -0.02(-0.25%)
Aug 31, 2010 6.699 6.706 6.655 6.672 33,235 +0.01(+0.12%)
Aug 30, 2010 6.641 6.699 6.641 6.665 114,336 +0.01(+0.08%)
Aug 27, 2010 6.659 6.660 6.615 6.659 27,687 +0.02(+0.27%)
Aug 26, 2010 6.588 6.646 6.588 6.641 39,195 +0.04(+0.61%)
Aug 25, 2010 6.606 6.632 6.588 6.601 40,953 -0.02(-0.27%)
Aug 24, 2010 6.663 6.663 6.606 6.619 64,211 -0.01(-0.09%)
Aug 23, 2010 6.615 6.637 6.588 6.625 22,413 +0.02(+0.29%)
Aug 20, 2010 6.597 6.615 6.557 6.606 44,655 -0.01(-0.13%)
Aug 19, 2010 6.552 6.637 6.543 6.615 71,904 +0.05(+0.75%)
Aug 18, 2010 6.566 6.606 6.566 6.566 56,075 -0.00(-0.07%)
Aug 17, 2010 6.543 6.588 6.543 6.570 40,620 +0.01(+0.14%)
Aug 16, 2010 6.539 6.601 6.526 6.561 62,790 +0.03(+0.41%)
Aug 13, 2010 6.534 6.535 6.517 6.534 25,106 +0.03(+0.48%)
Aug 12, 2010 6.517 6.557 6.503 6.503 43,032 -0.00(-0.04%)
Aug 11, 2010 6.515 6.541 6.502 6.506 38,762 -0.02(-0.27%)
Aug 10, 2010 6.555 6.573 6.524 6.524 53,562 -0.03(-0.41%)
Aug 09, 2010 6.568 6.586 6.546 6.550 58,000 -0.03(-0.40%)
Aug 06, 2010 6.577 6.612 6.537 6.577 86,145 +0.04(+0.61%)
Aug 05, 2010 6.510 6.537 6.493 6.537 36,010 +0.05(+0.82%)
Aug 04, 2010 6.546 6.546 6.484 6.484 62,443 -0.01(-0.14%)
Aug 03, 2010 6.453 6.493 6.440 6.493 47,971 +0.04(+0.55%)
Aug 02, 2010 6.404 6.457 6.395 6.457 90,837 +0.06(+0.97%)
Jul 30, 2010 6.395 6.409 6.378 6.395 45,861 -0.01(-0.14%)
Jul 29, 2010 6.395 6.404 6.387 6.404 16,378 +0.01(+0.21%)
Jul 28, 2010 6.409 6.422 6.373 6.391 93,145 +0.00(+0.07%)
Jul 27, 2010 6.400 6.413 6.371 6.387 24,775 +0.01(+0.14%)
Jul 26, 2010 6.378 6.395 6.378 6.378 23,254 +0.00(+0.07%)
Jul 23, 2010 6.382 6.391 6.369 6.373 29,591 -0.02(-0.28%)
Jul 22, 2010 6.351 6.409 6.351 6.391 60,596 +0.02(+0.35%)
Jul 21, 2010 6.342 6.369 6.338 6.369 20,721 +0.01(+0.21%)
Jul 20, 2010 6.325 6.364 6.311 6.356 45,061 +0.03(+0.49%)
Jul 19, 2010 6.307 6.342 6.307 6.325 40,686 -0.02(-0.27%)
Jul 16, 2010 6.342 6.373 6.335 6.342 37,383 -0.03(-0.49%)
Jul 15, 2010 6.378 6.378 6.373 6.373 8,648 +0.01(+0.14%)
Jul 14, 2010 6.404 6.404 6.351 6.364 63,436 -0.06(-0.96%)
Jul 13, 2010 6.431 6.457 6.400 6.426 26,582 +0.00(+0.03%)
Jul 12, 2010 6.460 6.460 6.420 6.424 35,736 +0.01(+0.08%)
Jul 09, 2010 6.419 6.442 6.385 6.419 39,452 -0.01(-0.15%)
Jul 08, 2010 6.587 6.587 6.398 6.429 42,847 +0.05(+0.83%)
Jul 07, 2010 6.372 6.407 6.350 6.376 86,191 +0.00(+0.07%)
Jul 06, 2010 6.350 6.376 6.350 6.372 36,957 +0.04(+0.62%)
Jul 02, 2010 6.333 6.337 6.288 6.333 33,278 +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.