Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

12.41 -0.10 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.77 17.12 16.53 16.73 53,146 -0.08(-0.50%)
May 27, 2021 16.84 16.86 16.62 16.81 129,951 -0.03(-0.17%)
May 26, 2021 16.96 17.22 16.82 16.84 37,861 -0.10(-0.62%)
May 25, 2021 16.91 17.08 16.83 16.95 56,511 -0.05(-0.31%)
May 24, 2021 17.43 17.43 16.75 17.00 46,098 -0.34(-1.96%)
May 21, 2021 17.03 17.43 16.83 17.34 66,660 +0.21(+1.22%)
May 20, 2021 17.09 17.23 16.61 17.13 24,656 +0.51(+3.04%)
May 19, 2021 16.73 16.73 16.38 16.63 73,620 +0.20(+1.22%)
May 18, 2021 16.73 16.84 16.37 16.43 46,967 -0.30(-1.82%)
May 17, 2021 16.90 16.94 16.69 16.73 41,086 -0.26(-1.54%)
May 14, 2021 16.82 17.19 16.82 16.99 34,478 +0.17(+1.04%)
May 13, 2021 16.81 17.35 16.77 16.82 36,742 -0.05(-0.27%)
May 12, 2021 16.87 16.93 16.73 16.86 34,017 -0.02(-0.10%)
May 11, 2021 17.05 17.18 16.87 16.88 32,116 -0.35(-2.02%)
May 10, 2021 17.06 17.36 16.86 17.23 54,442 +0.17(+1.02%)
May 07, 2021 17.37 17.37 17.02 17.05 36,976 +0.10(+0.56%)
May 06, 2021 16.73 17.21 16.73 16.96 87,894 +0.22(+1.30%)
May 05, 2021 16.72 16.84 16.58 16.74 27,077 +0.11(+0.65%)
May 04, 2021 16.75 16.83 16.62 16.63 37,090 -0.19(-1.15%)
May 03, 2021 16.79 16.88 16.63 16.83 57,687 +0.16(+0.94%)
Apr 30, 2021 16.56 16.76 16.48 16.67 26,488 +0.17(+1.05%)
Apr 29, 2021 16.59 16.82 16.46 16.50 25,190 -0.10(-0.58%)
Apr 28, 2021 16.54 16.76 16.43 16.59 113,298 +0.05(+0.31%)
Apr 27, 2021 16.59 16.82 16.46 16.54 87,861 -0.05(-0.31%)
Apr 26, 2021 16.58 16.69 16.49 16.59 59,721 +0.01(+0.05%)
Apr 23, 2021 15.99 16.71 15.93 16.58 116,893 +0.60(+3.75%)
Apr 22, 2021 16.07 16.20 15.89 15.99 24,320 -0.18(-1.13%)
Apr 21, 2021 16.11 16.35 15.88 16.17 38,190 +0.28(+1.75%)
Apr 20, 2021 16.13 16.13 15.81 15.89 37,582 -0.09(-0.54%)
Apr 19, 2021 16.38 16.39 15.93 15.98 46,576 -0.36(-2.23%)
Apr 16, 2021 16.29 16.39 16.21 16.34 32,361 +0.09(+0.53%)
Apr 15, 2021 16.19 16.40 16.15 16.25 59,743 -0.04(-0.27%)
Apr 14, 2021 16.06 16.48 15.82 16.30 47,682 +0.39(+2.45%)
Apr 13, 2021 15.63 15.92 15.46 15.91 49,967 +0.34(+2.17%)
Apr 12, 2021 15.36 15.59 15.15 15.57 51,336 +0.19(+1.24%)
Apr 09, 2021 15.29 15.46 15.29 15.38 63,807 +0.05(+0.34%)
Apr 08, 2021 15.30 15.35 15.27 15.33 22,567 +0.03(+0.17%)
Apr 07, 2021 15.17 15.30 15.17 15.30 28,075 +0.16(+1.03%)
Apr 06, 2021 15.16 15.23 15.12 15.15 38,193 -0.03(-0.23%)
Apr 05, 2021 15.25 15.29 15.10 15.18 52,802 -0.10(-0.68%)
Apr 01, 2021 15.41 15.43 15.19 15.29 84,960 +0.05(+0.34%)
Mar 31, 2021 15.40 15.48 15.23 15.23 47,594 -0.22(-1.40%)
Mar 30, 2021 15.64 15.66 15.45 15.45 26,415 -0.10(-0.67%)
Mar 29, 2021 15.52 15.60 15.52 15.55 122,296 -0.01(-0.06%)
Mar 26, 2021 15.49 15.56 15.33 15.56 43,694 +0.20(+1.30%)
Mar 25, 2021 15.31 15.45 15.31 15.36 44,992 +0.10(+0.68%)
Mar 24, 2021 15.36 15.36 15.22 15.26 33,116 -0.05(-0.34%)
Mar 23, 2021 15.36 15.36 15.23 15.31 20,965 -0.02(-0.11%)
Mar 22, 2021 15.29 15.53 15.18 15.33 46,090 +0.14(+0.91%)
Mar 19, 2021 15.20 15.20 15.18 15.19 11,328 -0.01(-0.06%)
Mar 18, 2021 15.22 15.22 15.00 15.20 35,547 +0.05(+0.34%)
Mar 17, 2021 15.30 15.33 15.14 15.15 47,889 -0.21(-1.38%)
Mar 16, 2021 15.31 15.56 15.30 15.36 62,559 +0.10(+0.65%)
Mar 15, 2021 15.29 15.46 15.23 15.26 39,601 +0.00(+0.00%)
Mar 12, 2021 15.42 15.55 15.18 15.26 34,909 -0.09(-0.58%)
Mar 11, 2021 15.50 15.50 15.33 15.35 56,175 -0.11(-0.72%)
Mar 10, 2021 15.21 15.50 15.12 15.46 50,679 +0.24(+1.59%)
Mar 09, 2021 15.24 15.24 15.06 15.22 24,774 +0.22(+1.44%)
Mar 08, 2021 15.27 15.27 15.00 15.00 32,444 -0.26(-1.72%)
Mar 05, 2021 15.27 15.30 15.00 15.27 41,773 -0.04(-0.25%)
Mar 04, 2021 15.29 15.46 15.14 15.31 57,577 -0.02(-0.11%)
Mar 03, 2021 15.20 15.43 15.13 15.32 30,319 +0.01(+0.06%)
Mar 02, 2021 15.25 15.35 15.25 15.31 21,170 +0.05(+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.