Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

12.73 -0.09 (-0.70%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.605 5.616 5.559 5.593 42,199 +0.00(+0.00%)
Sep 29, 2004 5.612 5.624 5.593 5.593 33,603 -0.04(-0.68%)
Sep 28, 2004 5.612 5.635 5.597 5.632 65,904 +0.03(+0.62%)
Sep 27, 2004 5.586 5.616 5.586 5.597 33,864 +0.02(+0.34%)
Sep 24, 2004 5.601 5.601 5.578 5.578 78,408 -0.02(-0.41%)
Sep 23, 2004 5.597 5.624 5.586 5.601 101,852 +0.01(+0.14%)
Sep 22, 2004 5.589 5.593 5.586 5.593 6,251 +0.02(+0.28%)
Sep 21, 2004 5.609 5.612 5.574 5.578 54,182 -0.03(-0.55%)
Sep 20, 2004 5.605 5.616 5.601 5.609 25,788 +0.00(+0.07%)
Sep 17, 2004 5.616 5.616 5.597 5.605 23,183 -0.01(-0.20%)
Sep 16, 2004 5.616 5.620 5.586 5.616 48,972 +0.02(+0.34%)
Sep 15, 2004 5.632 5.632 5.597 5.597 37,771 -0.01(-0.14%)
Sep 14, 2004 5.643 5.647 5.605 5.605 70,593 -0.03(-0.61%)
Sep 13, 2004 5.624 5.643 5.620 5.639 48,191 -0.01(-0.14%)
Sep 10, 2004 5.635 5.655 5.624 5.647 34,385 +0.01(+0.20%)
Sep 09, 2004 5.586 5.643 5.586 5.635 76,845 +0.05(+0.82%)
Sep 08, 2004 5.574 5.589 5.574 5.589 41,939 +0.00(+0.07%)
Sep 07, 2004 5.578 5.597 5.574 5.586 35,166 +0.02(+0.34%)
Sep 03, 2004 5.612 5.612 5.559 5.566 51,317 -0.05(-0.96%)
Sep 02, 2004 5.624 5.624 5.605 5.620 53,400 +0.00(+0.00%)
Sep 01, 2004 5.578 5.620 5.578 5.620 51,838 +0.04(+0.76%)
Aug 31, 2004 5.639 5.639 5.566 5.578 78,147 -0.04(-0.75%)
Aug 30, 2004 5.578 5.620 5.574 5.620 99,508 +0.03(+0.55%)
Aug 27, 2004 5.578 5.589 5.574 5.589 72,677 +0.02(+0.34%)
Aug 26, 2004 5.551 5.570 5.524 5.570 56,787 +0.04(+0.69%)
Aug 25, 2004 5.524 5.540 5.509 5.532 53,921 +0.00(+0.07%)
Aug 24, 2004 5.520 5.528 5.513 5.528 65,644 +0.02(+0.28%)
Aug 23, 2004 5.490 5.513 5.482 5.513 76,845 +0.01(+0.21%)
Aug 20, 2004 5.509 5.528 5.501 5.501 29,696 -0.01(-0.21%)
Aug 19, 2004 5.493 5.513 5.493 5.513 53,400 +0.02(+0.42%)
Aug 18, 2004 5.474 5.497 5.474 5.490 141,707 +0.02(+0.35%)
Aug 17, 2004 5.467 5.474 5.447 5.470 66,946 +0.01(+0.14%)
Aug 16, 2004 5.444 5.463 5.436 5.463 81,013 +0.02(+0.42%)
Aug 13, 2004 5.451 5.467 5.436 5.440 44,023 -0.01(-0.14%)
Aug 12, 2004 5.440 5.447 5.417 5.447 37,250 -0.00(-0.07%)
Aug 11, 2004 5.424 5.451 5.420 5.451 91,693 +0.03(+0.64%)
Aug 10, 2004 5.451 5.474 5.417 5.417 121,650 -0.03(-0.63%)
Aug 09, 2004 5.444 5.451 5.432 5.451 50,535 -0.00(-0.07%)
Aug 06, 2004 5.436 5.490 5.436 5.455 176,353 +0.03(+0.50%)
Aug 05, 2004 5.394 5.436 5.394 5.428 52,098 +0.02(+0.28%)
Aug 04, 2004 5.413 5.420 5.405 5.413 40,115 -0.01(-0.14%)
Aug 03, 2004 5.413 5.420 5.413 5.420 60,955 +0.00(+0.07%)
Aug 02, 2004 5.417 5.428 5.401 5.417 109,927 +0.01(+0.14%)
Jul 30, 2004 5.394 5.417 5.394 5.409 34,906 +0.03(+0.50%)
Jul 29, 2004 5.390 5.409 5.382 5.382 33,603 -0.01(-0.14%)
Jul 28, 2004 5.397 5.405 5.374 5.390 71,114 -0.00(-0.07%)
Jul 27, 2004 5.397 5.413 5.374 5.394 52,359 +0.00(+0.00%)
Jul 26, 2004 5.428 5.432 5.394 5.394 97,424 -0.03(-0.57%)
Jul 23, 2004 5.386 5.424 5.386 5.424 17,973 +0.02(+0.36%)
Jul 22, 2004 5.374 5.405 5.374 5.405 37,510 +0.00(+0.07%)
Jul 21, 2004 5.413 5.417 5.374 5.401 87,004 -0.03(-0.57%)
Jul 20, 2004 5.444 5.447 5.409 5.432 45,846 -0.01(-0.14%)
Jul 19, 2004 5.459 5.459 5.440 5.440 48,712 -0.00(-0.07%)
Jul 16, 2004 5.424 5.444 5.420 5.444 52,879 -0.01(-0.21%)
Jul 15, 2004 5.436 5.455 5.432 5.455 57,308 +0.02(+0.35%)
Jul 14, 2004 5.444 5.447 5.436 5.436 64,081 -0.01(-0.21%)
Jul 13, 2004 5.432 5.451 5.432 5.447 23,965 +0.00(+0.00%)
Jul 12, 2004 5.428 5.451 5.428 5.447 65,383 +0.00(+0.07%)
Jul 09, 2004 5.451 5.459 5.428 5.444 35,166 -0.00(-0.07%)
Jul 08, 2004 5.440 5.451 5.417 5.447 53,661 +0.02(+0.42%)
Jul 07, 2004 5.359 5.424 5.355 5.424 86,483 +0.08(+1.51%)
Jul 06, 2004 5.344 5.374 5.328 5.344 71,114 +0.01(+0.14%)
Jul 02, 2004 5.301 5.371 5.301 5.336 54,442 +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.