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 )

11.90 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2008 4.646 4.646 4.309 4.434 235,836 +0.01(+0.19%)
Sep 29, 2008 4.654 4.654 4.426 4.426 179,494 -0.28(-5.87%)
Sep 26, 2008 4.844 4.844 4.660 4.702 82,635 -0.14(-2.94%)
Sep 25, 2008 4.913 4.956 4.805 4.844 78,384 -0.00(-0.09%)
Sep 24, 2008 4.753 4.883 4.753 4.848 60,206 +0.05(+0.99%)
Sep 23, 2008 4.990 4.990 4.624 4.801 184,770 -0.32(-6.23%)
Sep 22, 2008 5.171 5.202 5.120 5.120 88,984 -0.07(-1.33%)
Sep 19, 2008 5.120 5.210 5.090 5.189 0 +0.37(+7.69%)
Sep 18, 2008 5.064 5.114 4.512 4.818 226,374 -0.45(-8.51%)
Sep 17, 2008 5.348 5.408 5.236 5.266 162,589 -0.14(-2.63%)
Sep 16, 2008 5.477 5.490 5.361 5.408 99,914 -0.17(-3.01%)
Sep 15, 2008 5.551 5.602 5.533 5.577 125,304 -0.04(-0.77%)
Sep 12, 2008 5.607 5.631 5.607 5.620 0 -0.03(-0.46%)
Sep 11, 2008 5.650 5.667 5.633 5.645 71,082 -0.03(-0.46%)
Sep 10, 2008 5.667 5.671 5.633 5.671 66,181 +0.00(+0.08%)
Sep 09, 2008 5.689 5.689 5.650 5.667 31,096 -0.02(-0.30%)
Sep 08, 2008 5.645 5.689 5.641 5.684 46,979 +0.04(+0.69%)
Sep 05, 2008 5.581 5.650 5.581 5.645 0 +0.03(+0.61%)
Sep 04, 2008 5.620 5.637 5.602 5.611 54,375 -0.02(-0.31%)
Sep 03, 2008 5.620 5.650 5.607 5.628 77,175 -0.02(-0.38%)
Sep 02, 2008 5.658 5.658 5.628 5.650 38,463 -0.01(-0.23%)
Aug 29, 2008 5.658 5.663 5.633 5.663 0 +0.00(+0.00%)
Aug 28, 2008 5.663 5.684 5.658 5.663 41,424 -0.03(-0.45%)
Aug 27, 2008 5.701 5.719 5.645 5.689 128,065 -0.00(-0.08%)
Aug 26, 2008 5.701 5.710 5.676 5.693 142,538 -0.02(-0.30%)
Aug 25, 2008 5.658 5.723 5.658 5.710 81,728 -0.01(-0.15%)
Aug 22, 2008 5.645 5.719 5.568 5.719 0 +0.06(+0.99%)
Aug 21, 2008 5.602 5.663 5.602 5.663 55,605 +0.04(+0.69%)
Aug 20, 2008 5.628 5.654 5.602 5.624 35,846 -0.02(-0.38%)
Aug 19, 2008 5.641 5.658 5.607 5.645 47,710 +0.00(+0.00%)
Aug 18, 2008 5.577 5.645 5.577 5.645 94,983 +0.07(+1.24%)
Aug 15, 2008 5.577 5.581 5.551 5.577 0 -0.00(-0.08%)
Aug 14, 2008 5.589 5.615 5.546 5.581 49,014 -0.01(-0.23%)
Aug 13, 2008 5.585 5.607 5.551 5.594 65,371 -0.03(-0.46%)
Aug 12, 2008 5.602 5.628 5.589 5.620 53,370 -0.01(-0.23%)
Aug 11, 2008 5.637 5.650 5.602 5.633 49,119 +0.00(+0.00%)
Aug 08, 2008 5.564 5.663 5.559 5.633 106,077 +0.06(+1.16%)
Aug 07, 2008 5.628 5.645 5.551 5.568 89,555 -0.06(-1.07%)
Aug 06, 2008 5.637 5.667 5.611 5.628 63,290 -0.04(-0.68%)
Aug 05, 2008 5.654 5.676 5.645 5.667 26,849 -0.01(-0.15%)
Aug 04, 2008 5.706 5.706 5.654 5.676 33,384 -0.03(-0.45%)
Aug 01, 2008 5.706 5.706 5.671 5.701 20,658 +0.00(+0.00%)
Jul 31, 2008 5.723 5.723 5.667 5.701 24,893 +0.00(+0.00%)
Jul 30, 2008 5.667 5.723 5.667 5.701 20,424 -0.00(-0.08%)
Jul 29, 2008 5.706 5.727 5.684 5.706 28,495 +0.00(+0.08%)
Jul 28, 2008 5.714 5.723 5.680 5.701 22,067 -0.01(-0.23%)
Jul 25, 2008 5.689 5.727 5.671 5.714 64,241 -0.00(-0.08%)
Jul 24, 2008 5.714 5.719 5.650 5.719 62,118 +0.00(+0.08%)
Jul 23, 2008 5.710 5.729 5.697 5.714 24,483 -0.02(-0.38%)
Jul 22, 2008 5.714 5.745 5.710 5.736 56,370 -0.02(-0.30%)
Jul 21, 2008 5.740 5.769 5.719 5.753 62,287 +0.00(+0.00%)
Jul 18, 2008 5.835 5.835 5.740 5.753 59,897 -0.03(-0.52%)
Jul 17, 2008 5.796 5.839 5.779 5.783 49,871 -0.04(-0.74%)
Jul 16, 2008 5.753 5.826 5.745 5.826 94,704 +0.02(+0.30%)
Jul 15, 2008 5.835 5.872 5.783 5.809 69,214 -0.11(-1.82%)
Jul 14, 2008 5.917 5.948 5.895 5.917 155,918 -0.03(-0.43%)
Jul 11, 2008 5.895 5.951 5.895 5.943 64,469 -0.03(-0.43%)
Jul 10, 2008 5.964 5.969 5.926 5.969 62,283 +0.02(+0.39%)
Jul 09, 2008 5.938 5.947 5.908 5.945 68,775 +0.02(+0.33%)
Jul 08, 2008 5.904 5.926 5.878 5.926 69,383 +0.03(+0.44%)
Jul 07, 2008 5.882 5.917 5.874 5.900 28,458 -0.01(-0.15%)
Jul 04, 2008 5.904 5.908 5.865 5.908 43,418 +0.00(+0.00%)
Jul 03, 2008 5.904 5.908 5.865 5.908 43,418 -0.01(-0.15%)
Jul 02, 2008 5.882 5.917 5.857 5.917 87,049 +0.07(+1.18%)
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.