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, 2016 11.26 11.31 11.24 11.25 30,027 -0.01(-0.06%)
Sep 29, 2016 11.35 11.35 11.23 11.26 30,300 -0.12(-1.04%)
Sep 28, 2016 11.27 11.37 11.27 11.37 35,156 +0.10(+0.88%)
Sep 27, 2016 11.26 11.30 11.26 11.28 28,088 +0.01(+0.12%)
Sep 26, 2016 11.24 11.27 11.22 11.26 24,208 +0.05(+0.47%)
Sep 23, 2016 11.21 11.34 11.21 11.21 39,805 -0.02(-0.18%)
Sep 22, 2016 11.13 11.24 11.13 11.23 34,825 +0.14(+1.31%)
Sep 21, 2016 11.03 11.09 11.01 11.08 22,378 +0.04(+0.36%)
Sep 20, 2016 11.01 11.08 11.01 11.05 29,047 +0.02(+0.18%)
Sep 19, 2016 10.99 11.06 10.99 11.03 51,833 +0.03(+0.30%)
Sep 16, 2016 11.12 11.12 10.96 10.99 89,183 -0.18(-1.65%)
Sep 15, 2016 11.17 11.23 11.16 11.18 37,845 -0.03(-0.24%)
Sep 14, 2016 11.19 11.27 11.19 11.20 28,362 -0.03(-0.23%)
Sep 13, 2016 11.27 11.30 11.19 11.23 38,225 -0.05(-0.45%)
Sep 12, 2016 11.24 11.33 11.22 11.28 77,229 +0.01(+0.12%)
Sep 09, 2016 11.52 11.52 11.27 11.27 72,869 -0.28(-2.39%)
Sep 08, 2016 11.52 11.55 11.52 11.54 24,998 +0.01(+0.06%)
Sep 07, 2016 11.52 11.55 11.49 11.54 32,442 -0.02(-0.17%)
Sep 06, 2016 11.44 11.56 11.44 11.56 39,002 +0.10(+0.86%)
Sep 02, 2016 11.45 11.46 11.46 11.46 22,121 +0.01(+0.11%)
Sep 01, 2016 11.50 11.50 11.44 11.44 41,273 -0.03(-0.29%)
Aug 31, 2016 11.50 11.50 11.46 11.48 29,964 +0.01(+0.06%)
Aug 30, 2016 11.41 11.47 11.40 11.47 46,184 +0.05(+0.46%)
Aug 29, 2016 11.42 11.44 11.41 11.42 22,211 +0.01(+0.06%)
Aug 26, 2016 11.40 11.42 11.40 11.41 13,942 -0.01(-0.06%)
Aug 25, 2016 11.44 11.46 11.41 11.42 37,958 -0.03(-0.23%)
Aug 24, 2016 11.47 11.47 11.42 11.44 21,100 -0.03(-0.29%)
Aug 23, 2016 11.48 11.48 11.43 11.48 35,378 +0.01(+0.05%)
Aug 22, 2016 11.44 11.48 11.42 11.47 28,669 +0.04(+0.35%)
Aug 19, 2016 11.39 11.44 11.39 11.43 21,642 +0.02(+0.17%)
Aug 18, 2016 11.31 11.45 11.31 11.41 79,847 +0.06(+0.52%)
Aug 17, 2016 11.33 11.35 11.32 11.35 17,614 +0.03(+0.29%)
Aug 16, 2016 11.37 11.38 11.31 11.32 22,254 -0.05(-0.45%)
Aug 15, 2016 11.37 11.38 11.35 11.37 36,500 +0.02(+0.16%)
Aug 12, 2016 11.36 11.40 11.31 11.35 43,461 +0.00(+0.01%)
Aug 11, 2016 11.42 11.42 11.35 11.35 29,988 -0.03(-0.28%)
Aug 10, 2016 11.39 11.40 11.36 11.38 22,828 -0.01(-0.11%)
Aug 09, 2016 11.40 11.40 11.36 11.40 23,623 +0.05(+0.45%)
Aug 08, 2016 11.37 11.41 11.35 11.35 49,001 -0.03(-0.23%)
Aug 05, 2016 11.41 11.41 11.37 11.37 45,742 -0.04(-0.34%)
Aug 04, 2016 11.44 11.46 11.41 11.41 26,790 -0.01(-0.11%)
Aug 03, 2016 11.35 11.43 11.33 11.42 27,417 +0.10(+0.92%)
Aug 02, 2016 11.41 11.41 11.30 11.32 48,704 -0.11(-0.97%)
Aug 01, 2016 11.44 11.46 11.40 11.43 32,680 -0.01(-0.11%)
Jul 29, 2016 11.43 11.46 11.41 11.44 31,340 +0.01(+0.11%)
Jul 28, 2016 11.48 11.48 11.40 11.43 39,847 +0.01(+0.06%)
Jul 27, 2016 11.43 11.47 11.41 11.42 40,055 +0.01(+0.12%)
Jul 26, 2016 11.39 11.42 11.39 11.41 39,623 +0.02(+0.19%)
Jul 25, 2016 11.38 11.41 11.37 11.39 49,907 -0.03(-0.25%)
Jul 22, 2016 11.42 11.45 11.42 11.42 37,483 -0.01(-0.11%)
Jul 21, 2016 11.42 11.44 11.39 11.43 43,134 +0.03(+0.29%)
Jul 20, 2016 11.37 11.41 11.36 11.40 49,562 +0.01(+0.12%)
Jul 19, 2016 11.39 11.42 11.25 11.38 78,111 +0.05(+0.40%)
Jul 18, 2016 11.27 11.36 11.27 11.34 75,668 +0.13(+1.17%)
Jul 15, 2016 11.10 11.23 10.95 11.21 259,963 +0.08(+0.70%)
Jul 14, 2016 11.51 11.51 11.12 11.13 341,348 -0.37(-3.18%)
Jul 13, 2016 11.74 11.77 11.48 11.50 135,369 -0.25(-2.10%)
Jul 12, 2016 11.85 11.85 11.73 11.74 66,569 -0.06(-0.55%)
Jul 11, 2016 11.90 11.90 11.79 11.81 25,834 +0.00(+0.02%)
Jul 08, 2016 11.75 11.82 11.75 11.80 28,368 +0.06(+0.48%)
Jul 07, 2016 11.70 11.76 11.68 11.75 71,269 +0.05(+0.39%)
Jul 06, 2016 11.68 11.70 11.68 11.70 32,347 +0.05(+0.40%)
Jul 05, 2016 11.70 11.70 11.62 11.66 50,104 -0.04(-0.34%)
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.