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 (%)
Feb 27, 2009 4.564 4.564 4.460 4.542 0 -0.03(-0.66%)
Feb 26, 2009 4.655 4.659 4.486 4.572 97,664 +0.04(+0.86%)
Feb 25, 2009 4.416 4.572 4.416 4.533 144,521 +0.07(+1.57%)
Feb 24, 2009 4.092 4.516 4.092 4.463 132,664 +0.38(+9.20%)
Feb 23, 2009 4.161 4.187 4.083 4.087 95,544 -0.07(-1.77%)
Feb 20, 2009 4.330 4.373 4.031 4.161 0 -0.23(-5.13%)
Feb 19, 2009 4.559 4.559 4.386 4.386 20,654 -0.06(-1.36%)
Feb 18, 2009 4.590 4.655 4.447 4.447 61,275 -0.12(-2.65%)
Feb 17, 2009 4.737 4.737 4.568 4.568 20,539 -0.17(-3.56%)
Feb 13, 2009 4.750 4.771 4.737 4.737 40,304 -0.01(-0.27%)
Feb 12, 2009 4.741 4.750 4.728 4.750 159,665 +0.03(+0.73%)
Feb 11, 2009 4.728 4.927 4.711 4.715 45,549 -0.04(-0.91%)
Feb 10, 2009 4.763 4.784 4.741 4.758 40,699 +0.02(+0.37%)
Feb 09, 2009 4.732 4.767 4.698 4.741 79,474 +0.03(+0.55%)
Feb 06, 2009 4.715 4.719 4.642 4.715 0 +0.03(+0.74%)
Feb 05, 2009 4.676 4.689 4.620 4.681 65,132 +0.03(+0.56%)
Feb 04, 2009 4.538 4.663 4.533 4.655 90,454 +0.14(+3.07%)
Feb 03, 2009 4.442 4.525 4.442 4.516 35,096 +0.07(+1.66%)
Feb 02, 2009 4.481 4.481 4.425 4.442 79,862 -0.04(-0.87%)
Jan 30, 2009 4.429 4.481 4.429 4.481 0 +0.01(+0.19%)
Jan 29, 2009 4.425 4.503 4.421 4.473 53,374 +0.01(+0.29%)
Jan 28, 2009 4.486 4.503 4.455 4.460 259,787 +0.03(+0.78%)
Jan 27, 2009 4.438 4.438 4.347 4.425 154,785 -0.01(-0.29%)
Jan 26, 2009 4.468 4.471 4.403 4.438 68,150 +0.01(+0.18%)
Jan 23, 2009 4.425 4.434 4.416 4.430 0 +0.00(+0.11%)
Jan 22, 2009 4.477 4.490 4.390 4.425 40,722 -0.11(-2.48%)
Jan 21, 2009 4.408 4.538 4.386 4.538 46,445 +0.12(+2.64%)
Jan 20, 2009 4.516 4.520 4.395 4.421 61,649 -0.06(-1.35%)
Jan 16, 2009 4.438 4.520 4.438 4.481 0 +0.04(+0.98%)
Jan 15, 2009 4.546 4.555 4.412 4.438 65,032 -0.09(-2.10%)
Jan 14, 2009 4.529 4.555 4.486 4.533 106,201 -0.02(-0.48%)
Jan 13, 2009 4.542 4.559 4.507 4.555 151,147 +0.00(+0.00%)
Jan 12, 2009 4.494 4.555 4.490 4.555 115,591 +0.10(+2.24%)
Jan 09, 2009 4.325 4.473 4.317 4.455 151,133 +0.13(+2.90%)
Jan 08, 2009 4.213 4.330 4.208 4.330 132,223 +0.17(+4.17%)
Jan 07, 2009 4.196 4.217 4.126 4.157 123,772 -0.04(-1.03%)
Jan 06, 2009 4.157 4.213 4.096 4.200 124,670 +0.15(+3.74%)
Jan 05, 2009 3.836 4.083 3.793 4.048 160,522 +0.17(+4.35%)
Jan 02, 2009 3.728 3.918 3.728 3.880 0 +0.15(+4.06%)
Jan 01, 2009 3.689 3.793 3.689 3.728 0 +0.00(+0.00%)
Dec 31, 2008 3.689 3.793 3.689 3.728 156,510 -0.01(-0.35%)
Dec 30, 2008 3.659 3.745 3.650 3.741 128,396 +0.10(+2.86%)
Dec 29, 2008 3.663 3.698 3.620 3.637 153,637 -0.06(-1.64%)
Dec 26, 2008 3.663 3.715 3.663 3.698 0 +0.04(+1.18%)
Dec 24, 2008 3.620 3.654 3.594 3.654 50,295 +0.04(+1.20%)
Dec 23, 2008 3.585 3.620 3.563 3.611 120,423 +0.04(+1.09%)
Dec 22, 2008 3.542 3.594 3.498 3.572 188,415 +0.10(+2.84%)
Dec 19, 2008 3.273 3.516 3.273 3.473 253,032 +0.19(+5.83%)
Dec 18, 2008 3.182 3.286 3.169 3.282 277,911 +0.10(+3.13%)
Dec 17, 2008 3.001 3.191 2.949 3.182 292,950 +0.17(+5.76%)
Dec 16, 2008 3.031 3.066 2.957 3.009 194,687 -0.05(-1.70%)
Dec 15, 2008 3.100 3.260 2.853 3.061 393,027 -0.04(-1.26%)
Dec 12, 2008 3.269 3.269 2.992 3.100 0 -0.17(-5.17%)
Dec 11, 2008 3.421 3.460 3.269 3.269 184,839 -0.23(-6.67%)
Dec 10, 2008 3.481 3.572 3.377 3.503 221,222 +0.01(+0.37%)
Dec 09, 2008 3.594 3.595 3.464 3.490 119,672 -0.11(-3.13%)
Dec 08, 2008 3.464 3.659 3.464 3.602 123,349 +0.15(+4.39%)
Dec 05, 2008 3.758 3.758 3.377 3.451 0 -0.31(-8.18%)
Dec 04, 2008 3.940 4.001 3.741 3.758 93,789 -0.24(-6.06%)
Dec 03, 2008 3.944 4.139 3.901 4.001 86,211 -0.20(-4.74%)
Dec 02, 2008 4.265 4.265 4.053 4.200 86,976 -0.06(-1.42%)
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.