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

BNY 
$14.15
*  
0.04
0.28%
Get BNY Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading BNY 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.15  14.15  14.08  14.15 18,921
07/02/2015 14.01 14.14 14.01 14.11 14,620
07/01/2015 14.09 14.09 13.94 13.98 29,851
06/30/2015 13.88 13.99 13.84 13.98 19,736
06/29/2015 13.89 13.9699 13.84 13.85 26,194
06/26/2015 13.95 14.07 13.9215 13.95 13,803
06/25/2015 14.08 14.08 14 14.01 17,888
06/24/2015 14.22 14.22 14.15 14.15 11,042
06/23/2015 14.16 14.23 14.12 14.2 12,463
06/22/2015 14.22 14.22 14.06 14.17 10,191
06/19/2015 14.22 14.29 14.213 14.24 17,494
06/18/2015 14.17 14.27 14.17 14.19 25,338
06/17/2015 14.12 14.23 14.06 14.18 19,391
06/16/2015 14.03 14.11 13.97 14.11 18,767
06/15/2015 13.99 14.02 13.96 14 18,366
06/12/2015 13.9 13.9799 13.88 13.95 10,159
06/11/2015 13.85 13.9 13.8 13.89 6,827
06/10/2015 13.85 13.9 13.8 13.84 15,683
06/09/2015 13.94 13.94 13.82 13.82 22,339
06/08/2015 13.98 13.98 13.9 13.91 20,685
06/05/2015 13.89 13.9793 13.8 13.95 28,080
06/04/2015 13.98 14.06 13.9 13.92 17,927
06/03/2015 14.03 14.05 13.97 13.98 18,820
06/02/2015 14.04 14.06 13.95 13.99 32,934
06/01/2015 14.08 14.1799 14 14.05 33,780
05/29/2015 14.07 14.11 13.99 14.03 42,768
05/28/2015 14.11 14.22 14.08 14.09 18,242
05/27/2015 14.11 14.19 14.1 14.16 29,501
05/26/2015 14.17 14.23 14.1 14.1001 32,309
05/22/2015 14.3 14.3279 14.15 14.19 18,484
05/21/2015 14.38 14.43 14.28 14.322 13,310
05/20/2015 14.35 14.42 14.29 14.33 35,391
05/19/2015 14.3 14.31 14.2 14.31 10,165
05/18/2015 14.48 14.48 14.25 14.274 18,591
05/15/2015 14.32 14.57 14.32 14.44 25,749
05/14/2015 14.23 14.4 14.2247 14.38 35,651
05/13/2015 14.18 14.22 14.16 14.2 35,322
05/12/2015 14.15 14.26 14.13 14.26 22,844
05/11/2015 14.2 14.26 14.13 14.19 33,778
05/08/2015 14.28 14.41 14.23 14.25 17,702
05/07/2015 14.25 14.2993 14.11 14.28 28,441
05/06/2015 14.5 14.5 14.3 14.3 20,982
05/05/2015 14.59 14.59 14.46 14.51 18,224
05/04/2015 14.73 14.7499 14.59 14.66 32,923
05/01/2015 14.74 14.74 14.65 14.72 28,743
04/30/2015 14.68 14.73 14.6428 14.7 15,739
04/29/2015 14.73 14.74 14.6 14.69 11,584
04/28/2015 14.75 14.75 14.72 14.74 21,636
04/27/2015 14.75 14.75 14.68 14.73 12,879
04/24/2015 14.74 14.74 14.6601 14.74 8,368
04/23/2015 14.71 14.75 14.69 14.716 10,944
04/22/2015 14.7 14.75 14.68 14.71 13,077
04/21/2015 14.67 14.74 14.668 14.7 11,985
04/20/2015 14.74 14.74 14.68 14.69 10,135
04/17/2015 14.68 14.72 14.6 14.72 16,216
04/16/2015 14.7 14.72 14.66 14.71 18,235
04/15/2015 14.61 14.73 14.61 14.64 14,819
04/14/2015 14.7 14.73 14.6201 14.64 11,347
04/13/2015 14.7 14.71 14.6501 14.69 5,197
04/10/2015 14.61 14.74 14.61 14.73 16,799
04/09/2015 14.77 14.782 14.64 14.65 14,912
04/08/2015 14.8 14.87 14.746 14.78 24,948
04/07/2015 14.7 14.797 14.654 14.79 18,674
04/06/2015 14.69 14.74 14.63 14.66 19,268
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?