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, 2004 5.605 5.617 5.559 5.594 42,196 +0.00(+0.00%)
Sep 29, 2004 5.613 5.624 5.594 5.594 33,601 -0.04(-0.68%)
Sep 28, 2004 5.613 5.636 5.597 5.632 65,899 +0.03(+0.62%)
Sep 27, 2004 5.586 5.617 5.586 5.597 33,861 +0.02(+0.34%)
Sep 24, 2004 5.601 5.601 5.578 5.578 78,402 -0.02(-0.41%)
Sep 23, 2004 5.597 5.624 5.586 5.601 101,845 +0.01(+0.14%)
Sep 22, 2004 5.590 5.594 5.586 5.594 6,251 +0.02(+0.28%)
Sep 21, 2004 5.609 5.613 5.574 5.578 54,178 -0.03(-0.55%)
Sep 20, 2004 5.605 5.617 5.601 5.609 25,786 +0.00(+0.07%)
Sep 17, 2004 5.617 5.617 5.597 5.605 23,182 -0.01(-0.21%)
Sep 16, 2004 5.617 5.621 5.586 5.617 48,969 +0.02(+0.34%)
Sep 15, 2004 5.632 5.632 5.597 5.597 37,768 -0.01(-0.14%)
Sep 14, 2004 5.644 5.647 5.605 5.605 70,588 -0.03(-0.61%)
Sep 13, 2004 5.624 5.644 5.621 5.640 48,187 -0.01(-0.14%)
Sep 10, 2004 5.636 5.655 5.624 5.647 34,382 +0.01(+0.20%)
Sep 09, 2004 5.586 5.644 5.586 5.636 76,839 +0.05(+0.82%)
Sep 08, 2004 5.574 5.590 5.574 5.590 41,936 +0.00(+0.07%)
Sep 07, 2004 5.578 5.597 5.574 5.586 35,164 +0.02(+0.34%)
Sep 03, 2004 5.613 5.613 5.559 5.567 51,313 -0.05(-0.96%)
Sep 02, 2004 5.624 5.624 5.605 5.621 53,397 +0.00(+0.00%)
Sep 01, 2004 5.578 5.621 5.578 5.621 51,834 +0.04(+0.76%)
Aug 31, 2004 5.640 5.640 5.567 5.578 78,142 -0.04(-0.75%)
Aug 30, 2004 5.578 5.621 5.574 5.621 99,501 +0.03(+0.55%)
Aug 27, 2004 5.578 5.590 5.574 5.590 72,672 +0.02(+0.34%)
Aug 26, 2004 5.551 5.571 5.525 5.571 56,783 +0.04(+0.69%)
Aug 25, 2004 5.525 5.540 5.509 5.532 53,918 +0.00(+0.07%)
Aug 24, 2004 5.521 5.528 5.513 5.528 65,639 +0.02(+0.28%)
Aug 23, 2004 5.490 5.513 5.482 5.513 76,839 +0.01(+0.21%)
Aug 20, 2004 5.509 5.528 5.502 5.502 29,694 -0.01(-0.21%)
Aug 19, 2004 5.494 5.513 5.494 5.513 53,397 +0.02(+0.42%)
Aug 18, 2004 5.475 5.498 5.475 5.490 141,698 +0.02(+0.35%)
Aug 17, 2004 5.467 5.475 5.448 5.471 66,941 +0.01(+0.14%)
Aug 16, 2004 5.444 5.463 5.436 5.463 81,007 +0.02(+0.42%)
Aug 13, 2004 5.452 5.467 5.436 5.440 44,020 -0.01(-0.14%)
Aug 12, 2004 5.440 5.448 5.417 5.448 37,247 -0.00(-0.07%)
Aug 11, 2004 5.425 5.452 5.421 5.452 91,686 +0.03(+0.64%)
Aug 10, 2004 5.452 5.475 5.417 5.417 121,641 -0.03(-0.63%)
Aug 09, 2004 5.444 5.452 5.432 5.452 50,532 -0.00(-0.07%)
Aug 06, 2004 5.436 5.490 5.436 5.455 176,341 +0.03(+0.49%)
Aug 05, 2004 5.394 5.436 5.394 5.429 52,094 +0.02(+0.28%)
Aug 04, 2004 5.413 5.421 5.406 5.413 40,113 -0.01(-0.14%)
Aug 03, 2004 5.413 5.421 5.413 5.421 60,950 +0.00(+0.07%)
Aug 02, 2004 5.417 5.429 5.402 5.417 109,920 +0.01(+0.14%)
Jul 30, 2004 5.394 5.417 5.394 5.409 34,903 +0.03(+0.50%)
Jul 29, 2004 5.390 5.409 5.382 5.382 33,601 -0.01(-0.14%)
Jul 28, 2004 5.398 5.406 5.375 5.390 71,109 -0.00(-0.07%)
Jul 27, 2004 5.398 5.413 5.375 5.394 52,355 +0.00(+0.00%)
Jul 26, 2004 5.429 5.432 5.394 5.394 97,417 -0.03(-0.57%)
Jul 23, 2004 5.386 5.425 5.386 5.425 17,972 +0.02(+0.36%)
Jul 22, 2004 5.375 5.406 5.375 5.406 37,508 +0.00(+0.07%)
Jul 21, 2004 5.413 5.417 5.375 5.402 86,998 -0.03(-0.57%)
Jul 20, 2004 5.444 5.448 5.409 5.432 45,843 -0.01(-0.14%)
Jul 19, 2004 5.459 5.459 5.440 5.440 48,708 -0.00(-0.07%)
Jul 16, 2004 5.425 5.444 5.421 5.444 52,876 -0.01(-0.21%)
Jul 15, 2004 5.436 5.455 5.432 5.455 57,304 +0.02(+0.35%)
Jul 14, 2004 5.444 5.448 5.436 5.436 64,076 -0.01(-0.21%)
Jul 13, 2004 5.432 5.452 5.432 5.448 23,963 +0.00(+0.00%)
Jul 12, 2004 5.429 5.452 5.429 5.448 65,379 +0.00(+0.07%)
Jul 09, 2004 5.452 5.459 5.429 5.444 35,164 -0.00(-0.07%)
Jul 08, 2004 5.440 5.452 5.417 5.448 53,657 +0.02(+0.42%)
Jul 07, 2004 5.359 5.425 5.356 5.425 86,477 +0.08(+1.51%)
Jul 06, 2004 5.344 5.375 5.329 5.344 71,109 +0.01(+0.14%)
Jul 02, 2004 5.302 5.371 5.302 5.336 54,439 +0.05(+1.02%)
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.