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 (%)
Dec 31, 2009 5.841 5.802 5.802 5.802 30,022 -0.02(-0.30%)
Dec 30, 2009 5.785 5.837 5.785 5.820 32,006 -0.00(-0.07%)
Dec 29, 2009 5.763 5.833 5.763 5.824 36,465 +0.03(+0.52%)
Dec 28, 2009 5.716 5.794 5.708 5.794 113,588 +0.07(+1.21%)
Dec 24, 2009 5.711 5.724 5.707 5.724 33,731 +0.01(+0.15%)
Dec 23, 2009 5.685 5.733 5.681 5.716 93,600 +0.03(+0.53%)
Dec 22, 2009 5.716 5.746 5.664 5.685 102,902 -0.06(-1.05%)
Dec 21, 2009 5.750 5.772 5.746 5.746 45,206 +0.00(+0.00%)
Dec 18, 2009 5.785 5.807 5.737 5.746 66,601 -0.08(-1.34%)
Dec 17, 2009 5.820 5.833 5.789 5.824 50,359 +0.01(+0.18%)
Dec 16, 2009 5.772 5.837 5.768 5.813 50,668 +0.02(+0.34%)
Dec 15, 2009 5.893 5.906 5.785 5.794 68,827 -0.11(-1.91%)
Dec 14, 2009 5.889 5.906 5.889 5.906 49,557 -0.01(-0.22%)
Dec 11, 2009 5.958 5.967 5.867 5.919 141,460 -0.05(-0.80%)
Dec 10, 2009 5.932 5.971 5.906 5.967 98,101 +0.07(+1.25%)
Dec 09, 2009 5.889 5.924 5.889 5.893 70,266 -0.01(-0.15%)
Dec 08, 2009 5.759 6.084 5.750 5.902 194,997 +0.12(+2.10%)
Dec 07, 2009 5.772 5.781 5.768 5.781 49,370 +0.00(+0.07%)
Dec 04, 2009 5.733 5.846 5.729 5.776 159,635 +0.00(+0.00%)
Dec 03, 2009 5.711 5.776 5.711 5.776 47,197 +0.08(+1.37%)
Dec 02, 2009 5.642 5.711 5.642 5.698 49,968 +0.07(+1.31%)
Dec 01, 2009 5.668 5.776 5.625 5.625 216,077 -0.03(-0.54%)
Nov 30, 2009 5.612 5.668 5.612 5.655 95,810 +0.03(+0.46%)
Nov 27, 2009 5.586 5.629 5.586 5.629 68,670 +0.01(+0.23%)
Nov 25, 2009 5.616 5.620 5.599 5.616 17,574 +0.02(+0.39%)
Nov 24, 2009 5.607 5.620 5.572 5.595 97,658 -0.02(-0.31%)
Nov 23, 2009 5.582 5.612 5.582 5.612 34,812 +0.03(+0.54%)
Nov 20, 2009 5.603 5.629 5.543 5.582 63,730 -0.03(-0.54%)
Nov 19, 2009 5.534 5.620 5.534 5.612 55,153 +0.02(+0.31%)
Nov 18, 2009 5.590 5.607 5.577 5.595 38,377 +0.01(+0.16%)
Nov 17, 2009 5.607 5.625 5.564 5.586 69,808 -0.01(-0.23%)
Nov 16, 2009 5.582 5.608 5.582 5.599 37,527 +0.01(+0.23%)
Nov 13, 2009 5.573 5.590 5.556 5.586 65,799 +0.03(+0.62%)
Nov 12, 2009 5.629 5.672 5.495 5.551 157,012 -0.13(-2.29%)
Nov 11, 2009 5.746 5.776 5.672 5.681 87,993 -0.09(-1.58%)
Nov 10, 2009 5.781 5.807 5.759 5.772 100,191 -0.04(-0.67%)
Nov 09, 2009 5.828 5.846 5.781 5.811 115,283 -0.02(-0.30%)
Nov 06, 2009 5.876 5.898 5.828 5.828 72,875 -0.05(-0.88%)
Nov 05, 2009 5.919 5.958 5.867 5.880 87,859 -0.06(-0.95%)
Nov 04, 2009 5.880 5.945 5.880 5.937 47,317 +0.07(+1.26%)
Nov 03, 2009 5.885 5.915 5.828 5.863 95,360 -0.01(-0.22%)
Nov 02, 2009 5.911 5.911 5.876 5.876 55,864 +0.00(+0.07%)
Oct 30, 2009 5.898 5.928 5.854 5.872 51,823 -0.05(-0.80%)
Oct 29, 2009 5.854 5.929 5.854 5.919 83,783 +0.03(+0.51%)
Oct 28, 2009 5.889 5.963 5.885 5.889 121,010 +0.00(+0.07%)
Oct 27, 2009 5.846 5.889 5.815 5.885 160,945 -0.03(-0.59%)
Oct 26, 2009 5.898 5.976 5.872 5.919 82,256 -0.02(-0.29%)
Oct 23, 2009 5.932 5.950 5.924 5.937 117,800 +0.06(+1.02%)
Oct 22, 2009 5.937 5.941 5.863 5.877 74,598 -0.04(-0.72%)
Oct 21, 2009 5.798 5.930 5.798 5.919 198,406 +0.13(+2.27%)
Oct 20, 2009 5.720 5.793 5.707 5.788 89,143 +0.12(+2.03%)
Oct 19, 2009 5.638 5.736 5.633 5.672 84,526 +0.04(+0.69%)
Oct 16, 2009 5.452 5.633 5.452 5.633 258,497 +0.23(+4.33%)
Oct 15, 2009 5.599 5.724 5.400 5.400 623,366 -0.27(-4.81%)
Oct 14, 2009 5.824 5.824 5.595 5.672 195,265 -0.17(-2.86%)
Oct 13, 2009 5.724 5.867 5.685 5.840 146,626 +0.05(+0.87%)
Oct 12, 2009 5.911 5.980 5.698 5.789 275,046 -0.17(-2.90%)
Oct 09, 2009 6.097 6.105 5.958 5.963 147,243 -0.12(-1.92%)
Oct 08, 2009 6.105 6.110 6.075 6.079 70,497 -0.03(-0.43%)
Oct 07, 2009 6.101 6.123 6.075 6.105 108,140 -0.01(-0.21%)
Oct 06, 2009 6.162 6.162 6.088 6.118 131,622 -0.04(-0.63%)
Oct 05, 2009 6.075 6.162 6.071 6.157 76,783 +0.07(+1.21%)
Oct 02, 2009 6.071 6.105 6.067 6.084 38,103 +0.02(+0.29%)
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.