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 )

12.17 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Apr 30, 2004 5.798 5.824 5.781 5.785 138,795 -0.03(-0.52%)
Apr 29, 2004 5.867 5.872 5.815 5.815 121,706 -0.05(-0.89%)
Apr 28, 2004 5.906 5.919 5.867 5.867 143,183 -0.02(-0.37%)
Apr 27, 2004 5.911 5.932 5.885 5.889 99,073 -0.02(-0.37%)
Apr 26, 2004 5.932 5.945 5.893 5.911 293,526 -0.06(-0.94%)
Apr 23, 2004 6.045 6.045 5.954 5.967 139,488 -0.08(-1.29%)
Apr 22, 2004 5.989 6.049 5.989 6.045 95,378 +0.02(+0.29%)
Apr 21, 2004 6.101 6.101 5.954 6.028 90,528 -0.10(-1.63%)
Apr 20, 2004 6.192 6.205 6.127 6.127 59,351 -0.10(-1.53%)
Apr 19, 2004 6.261 6.266 6.222 6.222 39,721 -0.03(-0.55%)
Apr 16, 2004 6.235 6.279 6.235 6.257 46,650 +0.02(+0.35%)
Apr 15, 2004 6.196 6.235 6.118 6.235 133,253 -0.00(-0.07%)
Apr 14, 2004 6.240 6.274 6.227 6.240 89,374 -0.04(-0.69%)
Apr 13, 2004 6.287 6.313 6.192 6.283 131,867 -0.04(-0.62%)
Apr 12, 2004 6.296 6.348 6.279 6.322 103,230 -0.08(-1.22%)
Apr 08, 2004 6.404 6.404 6.374 6.400 78,289 +0.00(+0.07%)
Apr 07, 2004 6.430 6.430 6.344 6.396 99,304 -0.07(-1.07%)
Apr 06, 2004 6.538 6.543 6.452 6.465 170,896 -0.05(-0.73%)
Apr 05, 2004 6.577 6.590 6.400 6.512 156,809 -0.07(-1.12%)
Apr 02, 2004 6.655 6.655 6.582 6.586 129,327 -0.06(-0.98%)
Apr 01, 2004 6.655 6.655 6.634 6.651 103,230 +0.03(+0.52%)
Mar 31, 2004 6.595 6.638 6.586 6.616 64,432 +0.02(+0.33%)
Mar 30, 2004 6.573 6.599 6.573 6.595 94,224 +0.02(+0.33%)
Mar 29, 2004 6.582 6.590 6.564 6.573 143,876 -0.01(-0.13%)
Mar 26, 2004 6.586 6.586 6.564 6.582 27,482 -0.00(-0.07%)
Mar 25, 2004 6.590 6.595 6.586 6.586 39,260 -0.00(-0.07%)
Mar 24, 2004 6.586 6.599 6.573 6.590 37,412 +0.02(+0.26%)
Mar 23, 2004 6.569 6.590 6.547 6.573 41,569 +0.00(+0.07%)
Mar 22, 2004 6.573 6.573 6.551 6.569 25,634 +0.01(+0.20%)
Mar 19, 2004 6.590 6.590 6.556 6.556 56,349 -0.03(-0.53%)
Mar 18, 2004 6.603 6.616 6.586 6.590 48,728 -0.02(-0.33%)
Mar 17, 2004 6.586 6.612 6.582 6.612 49,883 +0.03(+0.46%)
Mar 16, 2004 6.573 6.595 6.573 6.582 42,031 +0.02(+0.33%)
Mar 15, 2004 6.569 6.590 6.560 6.560 37,874 +0.00(+0.07%)
Mar 12, 2004 6.543 6.556 6.521 6.556 74,594 +0.02(+0.26%)
Mar 11, 2004 6.625 6.625 6.538 6.538 91,914 -0.08(-1.18%)
Mar 10, 2004 6.647 6.664 6.616 6.616 61,199 -0.03(-0.46%)
Mar 09, 2004 6.603 6.668 6.603 6.647 82,907 +0.05(+0.72%)
Mar 08, 2004 6.590 6.603 6.582 6.599 20,553 +0.01(+0.13%)
Mar 05, 2004 6.538 6.595 6.538 6.590 112,468 +0.06(+1.00%)
Mar 04, 2004 6.521 6.556 6.487 6.525 75,748 +0.03(+0.47%)
Mar 03, 2004 6.495 6.508 6.491 6.495 47,573 +0.00(+0.00%)
Mar 02, 2004 6.499 6.499 6.478 6.495 22,863 +0.00(+0.00%)
Mar 01, 2004 6.517 6.530 6.491 6.495 48,728 +0.01(+0.13%)
Feb 27, 2004 6.495 6.538 6.487 6.487 37,874 -0.05(-0.79%)
Feb 26, 2004 6.482 6.543 6.482 6.538 24,941 +0.06(+0.87%)
Feb 25, 2004 6.495 6.534 6.430 6.482 105,078 +0.01(+0.13%)
Feb 24, 2004 6.538 6.538 6.465 6.474 46,419 -0.04(-0.60%)
Feb 23, 2004 6.495 6.577 6.495 6.512 116,394 +0.02(+0.27%)
Feb 20, 2004 6.521 6.521 6.495 6.495 42,724 -0.03(-0.40%)
Feb 19, 2004 6.525 6.525 6.495 6.521 42,955 -0.00(-0.07%)
Feb 18, 2004 6.521 6.530 6.508 6.525 28,405 +0.01(+0.13%)
Feb 17, 2004 6.525 6.525 6.491 6.517 48,035 -0.00(-0.07%)
Feb 13, 2004 6.525 6.530 6.517 6.521 21,477 +0.00(+0.07%)
Feb 12, 2004 6.560 6.560 6.504 6.517 31,408 -0.04(-0.66%)
Feb 11, 2004 6.612 6.616 6.556 6.560 43,416 -0.02(-0.33%)
Feb 10, 2004 6.603 6.621 6.582 6.582 52,423 -0.01(-0.13%)
Feb 09, 2004 6.621 6.621 6.586 6.590 26,096 -0.02(-0.26%)
Feb 06, 2004 6.629 6.629 6.599 6.608 57,735 +0.00(+0.07%)
Feb 05, 2004 6.590 6.625 6.590 6.603 72,515 +0.03(+0.46%)
Feb 04, 2004 6.573 6.599 6.573 6.573 49,190 +0.01(+0.13%)
Feb 03, 2004 6.612 6.612 6.534 6.564 59,120 -0.03(-0.46%)
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.