Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Investment Quality Municipal Trust (NY: BKN )

11.82 -0.09 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 5.971 5.976 5.945 5.976 37,643 +0.01(+0.15%)
May 27, 2004 5.958 5.967 5.941 5.967 20,322 +0.01(+0.15%)
May 26, 2004 5.876 5.971 5.872 5.958 102,768 +0.07(+1.18%)
May 25, 2004 5.911 5.911 5.854 5.889 97,226 +0.02(+0.29%)
May 24, 2004 5.889 5.902 5.850 5.872 49,883 +0.03(+0.44%)
May 21, 2004 5.802 5.854 5.781 5.846 42,955 +0.04(+0.75%)
May 20, 2004 5.763 5.824 5.750 5.802 124,708 +0.04(+0.75%)
May 19, 2004 5.707 5.759 5.690 5.759 104,847 +0.07(+1.22%)
May 18, 2004 5.698 5.724 5.664 5.690 95,609 -0.03(-0.61%)
May 17, 2004 5.811 5.811 5.724 5.724 79,674 -0.07(-1.27%)
May 14, 2004 5.698 5.798 5.698 5.798 61,892 +0.10(+1.75%)
May 13, 2004 5.720 5.729 5.694 5.698 49,883 -0.03(-0.60%)
May 12, 2004 5.659 5.746 5.659 5.733 84,986 +0.00(+0.08%)
May 11, 2004 5.694 5.802 5.677 5.729 279,900 +0.05(+0.92%)
May 10, 2004 5.659 5.694 5.659 5.677 84,293 -0.03(-0.46%)
May 07, 2004 5.750 5.750 5.668 5.703 133,715 -0.06(-1.05%)
May 06, 2004 5.837 5.837 5.759 5.763 88,450 -0.05(-0.89%)
May 05, 2004 5.846 5.863 5.815 5.815 114,085 -0.04(-0.67%)
May 04, 2004 5.850 5.859 5.807 5.854 150,111 +0.05(+0.82%)
May 03, 2004 5.798 5.837 5.785 5.807 58,197 +0.02(+0.37%)
Apr 30, 2004 5.798 5.824 5.781 5.785 138,795 -0.03(-0.52%)
Apr 29, 2004 5.867 5.872 5.815 5.815 121,706 -0.05(-0.89%)
Apr 28, 2004 5.906 5.919 5.867 5.867 143,183 -0.02(-0.37%)
Apr 27, 2004 5.911 5.932 5.885 5.889 99,073 -0.02(-0.37%)
Apr 26, 2004 5.932 5.945 5.893 5.911 293,526 -0.06(-0.94%)
Apr 23, 2004 6.045 6.045 5.954 5.967 139,488 -0.08(-1.29%)
Apr 22, 2004 5.989 6.049 5.989 6.045 95,378 +0.02(+0.29%)
Apr 21, 2004 6.101 6.101 5.954 6.028 90,528 -0.10(-1.63%)
Apr 20, 2004 6.192 6.205 6.127 6.127 59,351 -0.10(-1.53%)
Apr 19, 2004 6.261 6.266 6.222 6.222 39,721 -0.03(-0.55%)
Apr 16, 2004 6.235 6.279 6.235 6.257 46,650 +0.02(+0.35%)
Apr 15, 2004 6.196 6.235 6.118 6.235 133,253 -0.00(-0.07%)
Apr 14, 2004 6.240 6.274 6.227 6.240 89,374 -0.04(-0.69%)
Apr 13, 2004 6.287 6.313 6.192 6.283 131,867 -0.04(-0.62%)
Apr 12, 2004 6.296 6.348 6.279 6.322 103,230 -0.08(-1.22%)
Apr 08, 2004 6.404 6.404 6.374 6.400 78,289 +0.00(+0.07%)
Apr 07, 2004 6.430 6.430 6.344 6.396 99,304 -0.07(-1.07%)
Apr 06, 2004 6.538 6.543 6.452 6.465 170,896 -0.05(-0.73%)
Apr 05, 2004 6.577 6.590 6.400 6.512 156,809 -0.07(-1.12%)
Apr 02, 2004 6.655 6.655 6.582 6.586 129,327 -0.06(-0.98%)
Apr 01, 2004 6.655 6.655 6.634 6.651 103,230 +0.03(+0.52%)
Mar 31, 2004 6.595 6.638 6.586 6.616 64,432 +0.02(+0.33%)
Mar 30, 2004 6.573 6.599 6.573 6.595 94,224 +0.02(+0.33%)
Mar 29, 2004 6.582 6.590 6.564 6.573 143,876 -0.01(-0.13%)
Mar 26, 2004 6.586 6.586 6.564 6.582 27,482 -0.00(-0.07%)
Mar 25, 2004 6.590 6.595 6.586 6.586 39,260 -0.00(-0.07%)
Mar 24, 2004 6.586 6.599 6.573 6.590 37,412 +0.02(+0.26%)
Mar 23, 2004 6.569 6.590 6.547 6.573 41,569 +0.00(+0.07%)
Mar 22, 2004 6.573 6.573 6.551 6.569 25,634 +0.01(+0.20%)
Mar 19, 2004 6.590 6.590 6.556 6.556 56,349 -0.03(-0.53%)
Mar 18, 2004 6.603 6.616 6.586 6.590 48,728 -0.02(-0.33%)
Mar 17, 2004 6.586 6.612 6.582 6.612 49,883 +0.03(+0.46%)
Mar 16, 2004 6.573 6.595 6.573 6.582 42,031 +0.02(+0.33%)
Mar 15, 2004 6.569 6.590 6.560 6.560 37,874 +0.00(+0.07%)
Mar 12, 2004 6.543 6.556 6.521 6.556 74,594 +0.02(+0.26%)
Mar 11, 2004 6.625 6.625 6.538 6.538 91,914 -0.08(-1.18%)
Mar 10, 2004 6.647 6.664 6.616 6.616 61,199 -0.03(-0.46%)
Mar 09, 2004 6.603 6.668 6.603 6.647 82,907 +0.05(+0.72%)
Mar 08, 2004 6.590 6.603 6.582 6.599 20,553 +0.01(+0.13%)
Mar 05, 2004 6.538 6.595 6.538 6.590 112,468 +0.06(+1.00%)
Mar 04, 2004 6.521 6.556 6.487 6.525 75,748 +0.03(+0.47%)
Mar 03, 2004 6.495 6.508 6.491 6.495 47,573 +0.00(+0.00%)
Mar 02, 2004 6.499 6.499 6.478 6.495 22,863 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.