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

BNY 
$14.19
*  
0.132
0.92%
Get BNY Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BNY now
Exchange: NYSE

Community Rating:
View:    BNY Pre-Market
 
 
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 25-FEB-2015 TO 25-MAY-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  14.30  14.3279  14.15  14.19 18,484
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
04/02/2015 14.68 14.7 14.57 14.65 15,470
04/01/2015 14.76 14.76 14.64 14.67 13,595
03/31/2015 14.67 14.75 14.64 14.68 10,321
03/30/2015 14.67 14.76 14.615 14.615 8,699
03/27/2015 14.69 14.74 14.69 14.69 10,397
03/26/2015 14.7 14.739 14.62 14.62 8,693
03/25/2015 14.71 14.7237 14.6191 14.7 8,220
03/24/2015 14.69 14.72 14.63 14.69 19,726
03/23/2015 14.62 14.73 14.6 14.6 11,277
03/20/2015 14.54 14.71 14.45 14.71 20,784
03/19/2015 14.6 14.62 14.45 14.5 14,499
03/18/2015 14.41 14.71 14.41 14.71 43,845
03/17/2015 14.31 14.38 14.25 14.33 12,852
03/16/2015 14.48 14.52 14.29 14.34 24,112
03/13/2015 14.52 14.52 14.42 14.505 15,859
03/12/2015 14.55 14.64 14.4838 14.56 22,381
03/11/2015 14.45 14.54 14.41 14.54 7,170
03/10/2015 14.43 14.6 14.43 14.59 25,981
03/09/2015 14.56 14.62 14.419 14.49 49,773
03/06/2015 14.68 14.6899 14.45 14.55 32,654
03/05/2015 14.73 14.75 14.64 14.75 10,987
03/04/2015 14.56 14.68 14.56 14.66 18,063
03/03/2015 14.72 14.75 14.62 14.63 17,230
03/02/2015 14.7 14.79 14.61 14.67 22,009
02/27/2015 14.56 14.62 14.53 14.61 11,278
02/26/2015 14.74 14.74 14.56 14.56 12,097
02/25/2015 14.71 14.82 14.69 14.74 21,842
*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?