Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

12.17 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2003 6.300 6.322 6.292 6.300 51,961 +0.01(+0.14%)
May 29, 2003 6.300 6.300 6.283 6.292 16,627 -0.01(-0.14%)
May 28, 2003 6.292 6.300 6.231 6.300 51,499 +0.01(+0.14%)
May 27, 2003 6.274 6.292 6.231 6.292 47,342 +0.02(+0.35%)
May 23, 2003 6.235 6.274 6.231 6.270 9,006 +0.00(+0.07%)
May 22, 2003 6.227 6.274 6.222 6.266 24,017 +0.02(+0.28%)
May 21, 2003 6.227 6.274 6.218 6.248 65,356 -0.01(-0.21%)
May 20, 2003 6.218 6.283 6.218 6.261 48,959 +0.01(+0.14%)
May 19, 2003 6.266 6.279 6.235 6.253 36,026 -0.03(-0.55%)
May 16, 2003 6.244 6.287 6.222 6.287 37,181 +0.04(+0.69%)
May 15, 2003 6.149 6.253 6.149 6.244 49,883 +0.05(+0.84%)
May 14, 2003 6.127 6.192 6.123 6.192 60,506 +0.06(+1.06%)
May 13, 2003 6.105 6.127 6.075 6.127 54,271 +0.02(+0.35%)
May 12, 2003 6.084 6.127 6.066 6.105 37,643 +0.03(+0.50%)
May 09, 2003 6.062 6.105 6.062 6.075 18,244 -0.04(-0.64%)
May 08, 2003 6.062 6.114 6.053 6.114 13,856 +0.06(+1.00%)
May 07, 2003 6.084 6.088 6.053 6.053 15,704 -0.03(-0.50%)
May 06, 2003 6.062 6.088 6.049 6.084 31,869 +0.03(+0.43%)
May 05, 2003 6.049 6.058 6.028 6.058 30,484 +0.01(+0.14%)
May 02, 2003 6.049 6.049 6.023 6.049 15,704 +0.01(+0.14%)
May 01, 2003 6.049 6.053 6.028 6.040 33,948 +0.00(+0.07%)
Apr 30, 2003 6.036 6.036 6.019 6.036 14,087 +0.02(+0.36%)
Apr 29, 2003 6.019 6.028 6.010 6.015 36,488 +0.00(+0.07%)
Apr 28, 2003 6.015 6.019 5.980 6.010 73,208 +0.00(+0.00%)
Apr 25, 2003 5.997 6.010 5.976 6.010 19,860 +0.03(+0.58%)
Apr 24, 2003 5.958 5.997 5.958 5.976 37,181 -0.03(-0.50%)
Apr 23, 2003 5.997 6.006 5.997 6.006 9,237 +0.03(+0.51%)
Apr 22, 2003 5.984 6.002 5.971 5.976 30,946 -0.01(-0.14%)
Apr 21, 2003 5.984 5.997 5.971 5.984 44,109 +0.03(+0.51%)
Apr 17, 2003 5.967 5.993 5.954 5.954 50,114 +0.00(+0.00%)
Apr 16, 2003 5.928 5.954 5.928 5.954 25,634 +0.04(+0.66%)
Apr 15, 2003 5.932 5.941 5.911 5.915 15,011 -0.03(-0.51%)
Apr 14, 2003 5.937 5.954 5.911 5.945 40,183 +0.01(+0.22%)
Apr 11, 2003 5.932 5.941 5.898 5.932 60,506 +0.01(+0.15%)
Apr 10, 2003 5.911 5.924 5.898 5.924 49,883 +0.02(+0.37%)
Apr 09, 2003 5.906 5.906 5.889 5.902 28,405 +0.00(+0.00%)
Apr 08, 2003 5.889 5.906 5.889 5.902 31,869 +0.01(+0.22%)
Apr 07, 2003 5.958 5.958 5.889 5.889 47,573 -0.07(-1.23%)
Apr 04, 2003 5.932 5.963 5.928 5.963 36,950 +0.00(+0.00%)
Apr 03, 2003 5.954 5.963 5.937 5.963 23,556 +0.02(+0.36%)
Apr 02, 2003 5.950 5.976 5.941 5.941 41,338 +0.01(+0.15%)
Apr 01, 2003 5.937 5.954 5.932 5.932 20,091 -0.00(-0.07%)
Mar 31, 2003 5.932 5.958 5.932 5.937 20,553 +0.01(+0.22%)
Mar 28, 2003 5.928 5.941 5.924 5.924 16,396 +0.00(+0.00%)
Mar 27, 2003 5.906 5.941 5.906 5.924 60,968 +0.02(+0.37%)
Mar 26, 2003 5.885 5.902 5.872 5.902 47,342 +0.04(+0.74%)
Mar 25, 2003 5.859 5.876 5.846 5.859 27,251 +0.01(+0.15%)
Mar 24, 2003 5.837 5.889 5.837 5.850 39,490 +0.02(+0.30%)
Mar 21, 2003 5.906 5.906 5.828 5.833 98,150 -0.06(-1.10%)
Mar 20, 2003 5.902 5.924 5.876 5.898 30,946 -0.00(-0.07%)
Mar 19, 2003 5.928 5.945 5.880 5.902 50,114 -0.03(-0.58%)
Mar 18, 2003 5.937 5.963 5.937 5.937 39,721 -0.03(-0.58%)
Mar 17, 2003 5.976 5.980 5.971 5.971 31,177 +0.03(+0.51%)
Mar 14, 2003 5.976 5.976 5.932 5.941 32,562 -0.03(-0.58%)
Mar 13, 2003 5.997 5.997 5.954 5.976 52,423 -0.02(-0.36%)
Mar 12, 2003 5.997 5.997 5.963 5.997 74,594 -0.00(-0.07%)
Mar 11, 2003 5.997 6.019 5.997 6.002 58,428 +0.00(+0.07%)
Mar 10, 2003 5.954 5.997 5.941 5.997 61,892 +0.04(+0.73%)
Mar 07, 2003 5.932 5.950 5.932 5.954 32,562 +0.02(+0.36%)
Mar 06, 2003 5.989 5.989 5.919 5.932 83,369 -0.05(-0.80%)
Mar 05, 2003 5.963 5.980 5.954 5.980 34,641 +0.03(+0.44%)
Mar 04, 2003 5.958 5.971 5.932 5.954 25,634 -0.01(-0.15%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.