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 30, 2008 6.777 6.807 6.694 6.725 71,547 -0.08(-1.15%)
May 29, 2008 6.807 6.807 6.777 6.803 38,521 +0.00(+0.00%)
May 28, 2008 6.790 6.803 6.772 6.803 56,335 +0.01(+0.19%)
May 27, 2008 6.781 6.807 6.781 6.790 27,990 +0.02(+0.26%)
May 26, 2008 6.768 6.790 6.755 6.772 0 +0.00(+0.00%)
May 23, 2008 6.768 6.790 6.755 6.772 39,551 +0.00(+0.06%)
May 22, 2008 6.835 6.881 6.768 6.768 92,408 -0.06(-0.82%)
May 21, 2008 6.824 6.885 6.807 6.824 53,271 -0.03(-0.38%)
May 20, 2008 6.811 6.850 6.777 6.850 27,839 +0.05(+0.70%)
May 19, 2008 6.746 6.842 6.742 6.803 59,799 +0.03(+0.38%)
May 16, 2008 6.751 6.785 6.712 6.777 67,330 +0.04(+0.58%)
May 15, 2008 6.725 6.742 6.712 6.738 53,571 +0.02(+0.26%)
May 14, 2008 6.725 6.725 6.707 6.720 68,628 -0.02(-0.26%)
May 13, 2008 6.790 6.794 6.725 6.738 45,726 -0.08(-1.14%)
May 12, 2008 6.816 6.816 6.798 6.816 40,865 +0.00(+0.00%)
May 09, 2008 6.868 6.868 6.772 6.816 113,544 -0.08(-1.13%)
May 08, 2008 6.820 6.898 6.798 6.894 84,660 +0.07(+1.08%)
May 07, 2008 6.777 6.824 6.777 6.820 51,294 +0.02(+0.25%)
May 06, 2008 6.829 6.829 6.772 6.803 81,157 -0.02(-0.32%)
May 05, 2008 6.768 6.837 6.764 6.824 89,039 +0.03(+0.45%)
May 02, 2008 6.807 6.842 6.755 6.794 107,323 -0.06(-0.82%)
May 01, 2008 6.824 6.859 6.794 6.850 17,717 -0.01(-0.21%)
Apr 30, 2008 6.798 6.928 6.790 6.864 39,077 +0.08(+1.17%)
Apr 29, 2008 6.855 6.868 6.785 6.785 101,870 -0.08(-1.14%)
Apr 28, 2008 6.885 6.885 6.850 6.863 19,038 -0.01(-0.13%)
Apr 25, 2008 6.885 6.898 6.855 6.872 38,798 +0.01(+0.13%)
Apr 24, 2008 6.885 6.902 6.859 6.863 33,468 -0.03(-0.44%)
Apr 23, 2008 6.876 6.894 6.855 6.894 53,301 +0.03(+0.51%)
Apr 22, 2008 6.859 6.867 6.850 6.859 33,435 -0.00(-0.06%)
Apr 21, 2008 6.872 6.894 6.850 6.863 42,493 -0.02(-0.25%)
Apr 18, 2008 6.924 6.924 6.863 6.881 108,542 -0.02(-0.25%)
Apr 17, 2008 6.863 6.898 6.842 6.898 51,195 +0.08(+1.21%)
Apr 16, 2008 6.842 6.846 6.785 6.816 65,506 -0.03(-0.51%)
Apr 15, 2008 6.868 6.872 6.803 6.850 66,395 +0.01(+0.13%)
Apr 14, 2008 6.842 6.850 6.820 6.842 28,904 -0.01(-0.13%)
Apr 11, 2008 6.885 6.885 6.824 6.850 52,206 -0.05(-0.69%)
Apr 10, 2008 6.889 6.915 6.859 6.898 93,981 +0.00(+0.06%)
Apr 09, 2008 6.937 6.954 6.824 6.894 163,808 -0.04(-0.62%)
Apr 08, 2008 6.971 6.997 6.937 6.937 52,423 -0.04(-0.56%)
Apr 07, 2008 7.006 7.028 6.967 6.976 50,576 -0.01(-0.19%)
Apr 04, 2008 6.928 6.989 6.928 6.989 21,246 +0.04(+0.56%)
Apr 03, 2008 6.950 6.958 6.915 6.950 89,836 +0.02(+0.25%)
Apr 02, 2008 6.928 6.958 6.915 6.933 68,277 +0.00(+0.06%)
Apr 01, 2008 6.885 6.949 6.885 6.928 47,319 +0.02(+0.25%)
Mar 31, 2008 6.907 6.911 6.850 6.911 88,450 +0.06(+0.88%)
Mar 28, 2008 6.885 6.885 6.850 6.850 53,116 -0.01(-0.19%)
Mar 27, 2008 6.820 6.885 6.803 6.863 77,596 +0.10(+1.54%)
Mar 26, 2008 6.798 6.803 6.733 6.759 55,425 -0.01(-0.19%)
Mar 25, 2008 6.716 6.772 6.686 6.772 78,289 +0.06(+0.84%)
Mar 24, 2008 6.673 6.746 6.673 6.716 82,446 +0.03(+0.45%)
Mar 21, 2008 6.625 6.738 6.612 6.686 96,995 +0.00(+0.00%)
Mar 20, 2008 6.625 6.738 6.612 6.686 96,995 +0.07(+1.05%)
Mar 19, 2008 6.694 6.694 6.616 6.616 108,311 -0.09(-1.36%)
Mar 18, 2008 6.876 6.876 6.686 6.707 303,918 +0.03(+0.45%)
Mar 17, 2008 6.798 6.798 6.668 6.677 108,627 -0.04(-0.64%)
Mar 14, 2008 6.738 6.738 6.699 6.720 60,044 -0.02(-0.32%)
Mar 13, 2008 6.755 6.764 6.738 6.742 82,215 +0.00(+0.00%)
Mar 12, 2008 6.712 6.837 6.694 6.742 234,137 -0.06(-0.89%)
Mar 11, 2008 6.863 6.868 6.764 6.803 285,674 +0.03(+0.38%)
Mar 10, 2008 6.863 6.907 6.777 6.777 196,427 +0.06(+0.97%)
Mar 07, 2008 6.681 6.733 6.655 6.712 94,224 +0.00(+0.00%)
Mar 06, 2008 6.712 6.811 6.651 6.712 98,524 -0.00(-0.06%)
Mar 05, 2008 6.651 6.777 6.634 6.716 222,165 +0.07(+1.04%)
Mar 04, 2008 6.907 6.907 6.616 6.647 240,525 -0.07(-1.03%)
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.