BlackRock Investment Quality Municipal Trust Inc. (The) Historical Stock Prices

BKN 
$15.11
*  
0.03
0.2%
Get BKN Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading BKN now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.11  15.14  15.097  15.11 13,787
07/25/2014 15.05 15.22 15.05 15.14 38,833
07/24/2014 15.08 15.09 15.04 15.09 12,806
07/23/2014 14.99 15.12 14.99 15.08 27,000
07/22/2014 15.01 15.05 14.97 15.01 23,144
07/21/2014 14.88 15.08 14.88 15.02 40,287
07/18/2014 14.84 14.93 14.84 14.9 22,071
07/17/2014 14.83 14.9 14.83 14.87 17,475
07/16/2014 14.84 14.8599 14.75 14.81 73,752
07/15/2014 14.86 14.8899 14.8 14.8 50,762
07/14/2014 14.91 14.96 14.86 14.86 25,989
07/11/2014 14.82 14.94 14.82 14.94 45,631
07/10/2014 14.95 14.97 14.9 14.9 22,427
07/09/2014 14.9 14.97 14.84 14.93 51,226
07/08/2014 14.95 14.99 14.93 14.94 16,035
07/07/2014 14.79 14.96 14.74 14.9 99,826
07/03/2014 14.91 14.94 14.8399 14.85 82,506
07/02/2014 15.14 15.14 14.9 14.97 98,295
07/01/2014 15.18 15.18 15.13 15.16 28,462
06/30/2014 15.16 15.16 15.1 15.16 25,433
06/27/2014 15.12 15.128 15.08 15.12 7,491
06/26/2014 15.06 15.11 15.05 15.11 24,744
06/25/2014 15.02 15.07 15 15.06 25,380
06/24/2014 14.99 15.02 14.99 15.0001 15,272
06/23/2014 15.02 15.03 14.991 15.02 13,326
06/20/2014 14.95 14.97 14.93 14.97 17,175
06/19/2014 14.95 14.98 14.92 14.94 16,373
06/18/2014 14.92 14.9408 14.92 14.92 9,281
06/17/2014 14.92 14.98 14.92 14.9399 21,289
06/16/2014 14.96 15 14.94 14.98 14,039
06/13/2014 15 15.012 14.96 14.98 30,807
06/12/2014 14.96 15.03 14.95 15.02 32,222
06/11/2014 15.15 15.15 15.05 15.08 26,002
06/10/2014 15.17 15.17 15.05 15.09 40,180
06/09/2014 15.12 15.14 15.08 15.14 20,401
06/06/2014 15.06 15.1 15.06 15.089 18,566
06/05/2014 15.03 15.03 14.94 15.03 42,092
06/04/2014 15.18 15.18 14.98 15.01 61,295
06/03/2014 15.18 15.18 15.09 15.15 42,440
06/02/2014 15.24 15.26 15.18 15.21 45,097
05/30/2014 15.26 15.26 15.22 15.24 27,180
05/29/2014 15.25 15.26 15.19 15.26 29,239
05/28/2014 15.19 15.26 15.18 15.21 70,235
05/27/2014 15.17 15.18 15.1402 15.18 18,617
05/23/2014 15.18 15.18 15.1401 15.18 18,053
05/22/2014 15.16 15.2 15.14 15.2 34,712
05/21/2014 15.21 15.24 15.15 15.2 35,942
05/20/2014 15.25 15.25 15.1901 15.24 41,023
05/19/2014 15.24 15.24 15.19 15.2001 43,768
05/16/2014 15.15 15.21 15.11 15.19 57,821
05/15/2014 15.08 15.12 15.02 15.05 41,948
05/14/2014 14.96 15.03 14.9301 15.01 65,281
05/13/2014 14.96 15 14.9287 14.97 62,932
05/12/2014 14.88 14.98 14.88 14.95 49,754
05/09/2014 14.9 14.96 14.9 14.93 52,486
05/08/2014 14.87 14.96 14.87 14.94 46,586
05/07/2014 14.85 14.92 14.85 14.9 44,497
05/06/2014 14.81 14.91 14.81 14.87 54,197
05/05/2014 14.85 14.9 14.8 14.84 49,241
05/02/2014 14.87 14.95 14.83 14.86 51,092
05/01/2014 14.84 14.99 14.84 14.92 51,714
04/30/2014 14.81 14.87 14.81 14.86 32,279
04/29/2014 14.8 14.84 14.79 14.81 39,249
04/28/2014 14.83 14.8702 14.79 14.8 61,355
04/25/2014 14.84 14.91 14.79 14.81 70,295
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?