Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

12.17 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.18 10.20 10.17 10.18 68,790 +0.02(+0.18%)
Jan 29, 2015 10.18 10.18 10.13 10.16 62,908 +0.01(+0.06%)
Jan 28, 2015 10.12 10.17 10.11 10.16 54,719 +0.04(+0.42%)
Jan 27, 2015 10.02 10.11 10.02 10.11 59,039 +0.12(+1.15%)
Jan 26, 2015 10.02 10.02 9.997 9.997 39,706 -0.02(-0.18%)
Jan 23, 2015 10.01 10.03 9.985 10.02 72,033 +0.02(+0.24%)
Jan 22, 2015 10.12 10.18 9.973 9.991 171,053 -0.18(-1.73%)
Jan 21, 2015 10.06 10.17 10.06 10.17 71,458 +0.09(+0.91%)
Jan 20, 2015 10.08 10.12 10.07 10.08 56,639 +0.00(+0.00%)
Jan 16, 2015 10.09 10.13 10.07 10.08 58,990 -0.02(-0.24%)
Jan 15, 2015 10.08 10.14 10.06 10.10 95,777 +0.02(+0.24%)
Jan 14, 2015 10.07 10.17 10.07 10.08 123,014 +0.01(+0.12%)
Jan 13, 2015 10.14 10.16 10.06 10.06 90,454 -0.05(-0.50%)
Jan 12, 2015 10.06 10.15 10.06 10.11 37,982 +0.02(+0.24%)
Jan 09, 2015 10.02 10.10 10.02 10.09 26,347 +0.03(+0.26%)
Jan 08, 2015 10.04 10.08 10.000 10.06 52,530 -0.00(-0.02%)
Jan 07, 2015 9.957 10.18 9.957 10.07 72,727 +0.08(+0.79%)
Jan 06, 2015 9.885 9.988 9.885 9.988 95,428 +0.09(+0.92%)
Jan 05, 2015 9.915 9.927 9.824 9.897 180,947 -0.04(-0.37%)
Jan 02, 2015 9.927 9.982 9.861 9.933 67,623 -0.01(-0.06%)
Dec 31, 2014 9.975 9.939 9.939 9.939 96,868 -0.03(-0.30%)
Dec 30, 2014 10.01 10.02 9.909 9.969 101,654 -0.04(-0.42%)
Dec 29, 2014 9.933 10.02 9.830 10.01 158,714 +0.10(+0.98%)
Dec 26, 2014 9.861 9.927 9.812 9.915 101,758 +0.06(+0.61%)
Dec 24, 2014 9.830 9.855 9.855 9.855 66,287 +0.06(+0.62%)
Dec 23, 2014 10.11 10.11 9.794 9.794 276,905 -0.10(-1.04%)
Dec 22, 2014 9.975 9.975 9.873 9.897 56,755 -0.02(-0.18%)
Dec 19, 2014 9.855 9.951 9.855 9.915 48,398 +0.01(+0.06%)
Dec 18, 2014 9.885 9.951 9.830 9.909 53,909 +0.03(+0.28%)
Dec 17, 2014 9.800 9.903 9.752 9.881 100,275 +0.04(+0.39%)
Dec 16, 2014 9.794 9.842 9.734 9.842 74,980 +0.05(+0.56%)
Dec 15, 2014 9.873 9.873 9.727 9.788 84,026 -0.05(-0.51%)
Dec 12, 2014 9.842 9.885 9.758 9.838 80,941 -0.03(-0.35%)
Dec 11, 2014 9.812 9.903 9.770 9.873 110,096 +0.01(+0.06%)
Dec 10, 2014 9.812 9.872 9.752 9.867 101,639 +0.09(+0.93%)
Dec 09, 2014 9.763 9.806 9.703 9.776 80,785 +0.02(+0.19%)
Dec 08, 2014 9.793 9.842 9.737 9.757 49,987 -0.04(-0.42%)
Dec 05, 2014 9.830 9.830 9.745 9.798 79,734 -0.03(-0.32%)
Dec 04, 2014 9.619 9.836 9.607 9.830 110,946 +0.22(+2.25%)
Dec 03, 2014 9.631 9.631 9.589 9.613 54,352 -0.01(-0.06%)
Dec 02, 2014 9.547 9.655 9.547 9.619 33,677 +0.05(+0.57%)
Dec 01, 2014 9.541 9.583 9.517 9.565 64,161 +0.04(+0.44%)
Nov 28, 2014 9.505 9.541 9.487 9.523 32,038 +0.05(+0.51%)
Nov 26, 2014 9.462 9.474 9.474 9.474 24,919 -0.01(-0.06%)
Nov 25, 2014 9.450 9.499 9.444 9.480 58,346 +0.01(+0.13%)
Nov 24, 2014 9.511 9.511 9.444 9.468 82,005 -0.02(-0.25%)
Nov 21, 2014 9.529 9.529 9.462 9.493 38,125 -0.03(-0.32%)
Nov 20, 2014 9.517 9.541 9.487 9.523 83,395 +0.05(+0.51%)
Nov 19, 2014 9.517 9.517 9.462 9.474 42,323 -0.01(-0.06%)
Nov 18, 2014 9.444 9.535 9.444 9.480 38,495 +0.04(+0.38%)
Nov 17, 2014 9.511 9.511 9.414 9.444 45,338 -0.03(-0.35%)
Nov 14, 2014 9.541 9.541 9.474 9.477 41,248 -0.05(-0.48%)
Nov 13, 2014 9.517 9.565 9.474 9.523 90,014 -0.03(-0.32%)
Nov 12, 2014 9.589 9.589 9.505 9.553 39,034 +0.01(+0.07%)
Nov 11, 2014 9.607 9.607 9.409 9.546 317,948 -0.07(-0.69%)
Nov 10, 2014 9.595 9.637 9.583 9.613 48,930 +0.06(+0.63%)
Nov 07, 2014 9.577 9.577 9.523 9.553 22,265 -0.03(-0.31%)
Nov 06, 2014 9.655 9.655 9.511 9.583 44,293 -0.07(-0.68%)
Nov 05, 2014 9.403 9.649 9.391 9.649 81,933 +0.26(+2.74%)
Nov 04, 2014 9.367 9.409 9.355 9.391 46,625 +0.02(+0.26%)
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.