Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

11.69 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 5.897 5.928 5.854 5.871 51,826 -0.05(-0.80%)
Oct 29, 2009 5.854 5.928 5.854 5.919 83,789 +0.03(+0.51%)
Oct 28, 2009 5.889 5.962 5.884 5.889 121,019 +0.00(+0.07%)
Oct 27, 2009 5.845 5.889 5.815 5.884 160,956 -0.03(-0.59%)
Oct 26, 2009 5.897 5.975 5.871 5.919 82,262 -0.02(-0.29%)
Oct 23, 2009 5.932 5.949 5.923 5.936 117,809 +0.06(+1.02%)
Oct 22, 2009 5.936 5.940 5.863 5.876 74,603 -0.04(-0.72%)
Oct 21, 2009 5.798 5.930 5.798 5.919 198,420 +0.13(+2.27%)
Oct 20, 2009 5.719 5.793 5.707 5.787 89,149 +0.12(+2.03%)
Oct 19, 2009 5.637 5.735 5.633 5.672 84,532 +0.04(+0.69%)
Oct 16, 2009 5.451 5.633 5.451 5.633 258,515 +0.23(+4.33%)
Oct 15, 2009 5.598 5.724 5.399 5.399 623,409 -0.27(-4.81%)
Oct 14, 2009 5.824 5.824 5.594 5.672 195,279 -0.17(-2.86%)
Oct 13, 2009 5.724 5.867 5.685 5.839 146,637 +0.05(+0.87%)
Oct 12, 2009 5.910 5.979 5.698 5.789 275,065 -0.17(-2.90%)
Oct 09, 2009 6.096 6.105 5.958 5.962 147,253 -0.12(-1.92%)
Oct 08, 2009 6.105 6.109 6.075 6.079 70,502 -0.03(-0.43%)
Oct 07, 2009 6.101 6.122 6.075 6.105 108,148 -0.01(-0.21%)
Oct 06, 2009 6.161 6.161 6.088 6.118 131,631 -0.04(-0.63%)
Oct 05, 2009 6.075 6.161 6.070 6.157 76,788 +0.07(+1.21%)
Oct 02, 2009 6.070 6.105 6.067 6.083 38,105 +0.02(+0.29%)
Oct 01, 2009 6.070 6.111 6.066 6.066 49,237 -0.02(-0.36%)
Sep 30, 2009 6.044 6.109 6.040 6.088 51,080 +0.03(+0.43%)
Sep 29, 2009 6.131 6.135 6.057 6.062 87,458 -0.07(-1.13%)
Sep 28, 2009 6.140 6.166 6.066 6.131 139,662 +0.04(+0.71%)
Sep 25, 2009 6.062 6.127 6.059 6.088 61,464 +0.04(+0.64%)
Sep 24, 2009 6.044 6.070 6.040 6.049 40,112 -0.02(-0.29%)
Sep 23, 2009 6.044 6.079 6.040 6.066 88,770 +0.03(+0.57%)
Sep 22, 2009 6.031 6.075 6.023 6.031 100,228 +0.02(+0.29%)
Sep 21, 2009 6.075 6.083 5.988 6.014 90,006 -0.00(-0.07%)
Sep 18, 2009 5.979 6.066 5.979 6.018 72,127 +0.03(+0.43%)
Sep 17, 2009 5.936 6.014 5.936 5.992 37,666 +0.04(+0.67%)
Sep 16, 2009 5.971 5.979 5.919 5.952 50,674 +0.01(+0.20%)
Sep 15, 2009 6.036 6.036 5.906 5.940 124,091 +0.01(+0.15%)
Sep 14, 2009 5.910 5.932 5.841 5.932 44,791 +0.07(+1.26%)
Sep 11, 2009 5.932 5.932 5.845 5.858 73,486 -0.10(-1.60%)
Sep 10, 2009 5.971 5.988 5.932 5.953 149,535 +0.01(+0.11%)
Sep 09, 2009 5.910 5.962 5.910 5.947 168,467 +0.05(+0.92%)
Sep 08, 2009 5.858 6.127 5.858 5.893 365,674 +0.06(+0.96%)
Sep 04, 2009 5.798 6.036 5.798 5.837 196,235 +0.13(+2.20%)
Sep 03, 2009 5.529 5.711 5.529 5.711 131,708 +0.18(+3.29%)
Sep 02, 2009 5.521 5.577 5.512 5.529 66,451 +0.01(+0.16%)
Sep 01, 2009 5.521 5.529 5.495 5.521 57,598 +0.01(+0.18%)
Aug 31, 2009 5.521 5.533 5.482 5.511 48,175 -0.01(-0.18%)
Aug 28, 2009 5.512 5.521 5.482 5.521 19,818 +0.03(+0.55%)
Aug 27, 2009 5.464 5.508 5.456 5.490 31,384 +0.01(+0.24%)
Aug 26, 2009 5.412 5.495 5.412 5.477 43,369 +0.04(+0.80%)
Aug 25, 2009 5.404 5.495 5.404 5.434 44,533 +0.00(+0.00%)
Aug 24, 2009 5.404 5.473 5.399 5.434 67,568 +0.06(+1.13%)
Aug 21, 2009 5.378 5.412 5.334 5.373 36,158 -0.03(-0.64%)
Aug 20, 2009 5.421 5.447 5.347 5.408 66,266 -0.03(-0.56%)
Aug 19, 2009 5.464 5.464 5.395 5.438 26,617 -0.01(-0.24%)
Aug 18, 2009 5.430 5.464 5.421 5.451 40,708 +0.04(+0.72%)
Aug 17, 2009 5.382 5.521 5.382 5.412 97,611 +0.02(+0.32%)
Aug 14, 2009 5.339 5.425 5.339 5.395 31,895 +0.02(+0.40%)
Aug 13, 2009 5.339 5.447 5.326 5.373 61,134 +0.03(+0.57%)
Aug 12, 2009 5.369 5.391 5.334 5.343 30,971 -0.03(-0.48%)
Aug 11, 2009 5.412 5.412 5.360 5.369 36,560 -0.02(-0.32%)
Aug 10, 2009 5.369 5.447 5.365 5.386 52,441 +0.04(+0.73%)
Aug 07, 2009 5.417 5.417 5.317 5.347 82,982 -0.07(-1.25%)
Aug 06, 2009 5.352 5.464 5.304 5.415 64,975 +0.09(+1.76%)
Aug 05, 2009 5.473 5.473 5.321 5.321 52,311 -0.08(-1.52%)
Aug 04, 2009 5.326 5.447 5.326 5.404 55,642 +0.09(+1.65%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.