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 )

11.88 -0.02 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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, 2009 6.045 6.110 6.040 6.088 51,077 +0.03(+0.43%)
Sep 29, 2009 6.131 6.136 6.058 6.062 87,452 -0.07(-1.13%)
Sep 28, 2009 6.140 6.166 6.066 6.131 139,652 +0.04(+0.71%)
Sep 25, 2009 6.062 6.127 6.060 6.088 61,460 +0.04(+0.64%)
Sep 24, 2009 6.045 6.070 6.040 6.049 40,109 -0.02(-0.29%)
Sep 23, 2009 6.045 6.079 6.040 6.066 88,764 +0.03(+0.57%)
Sep 22, 2009 6.032 6.075 6.023 6.032 100,221 +0.02(+0.29%)
Sep 21, 2009 6.075 6.084 5.989 6.015 90,000 -0.00(-0.07%)
Sep 18, 2009 5.980 6.066 5.980 6.019 72,122 +0.03(+0.43%)
Sep 17, 2009 5.937 6.015 5.937 5.993 37,664 +0.04(+0.67%)
Sep 16, 2009 5.971 5.980 5.919 5.953 50,670 +0.01(+0.20%)
Sep 15, 2009 6.036 6.036 5.906 5.941 124,082 +0.01(+0.15%)
Sep 14, 2009 5.911 5.932 5.841 5.932 44,788 +0.07(+1.26%)
Sep 11, 2009 5.932 5.932 5.846 5.859 73,480 -0.10(-1.60%)
Sep 10, 2009 5.971 5.989 5.932 5.954 149,525 +0.01(+0.11%)
Sep 09, 2009 5.911 5.963 5.911 5.947 168,455 +0.05(+0.92%)
Sep 08, 2009 5.859 6.127 5.859 5.893 365,649 +0.06(+0.96%)
Sep 04, 2009 5.798 6.036 5.798 5.837 196,221 +0.13(+2.20%)
Sep 03, 2009 5.530 5.711 5.530 5.711 131,698 +0.18(+3.29%)
Sep 02, 2009 5.521 5.577 5.512 5.530 66,446 +0.01(+0.16%)
Sep 01, 2009 5.521 5.530 5.495 5.521 57,594 +0.01(+0.18%)
Aug 31, 2009 5.521 5.534 5.482 5.511 48,172 -0.01(-0.18%)
Aug 28, 2009 5.512 5.521 5.482 5.521 19,817 +0.03(+0.55%)
Aug 27, 2009 5.465 5.508 5.456 5.491 31,382 +0.01(+0.24%)
Aug 26, 2009 5.413 5.495 5.413 5.478 43,366 +0.04(+0.80%)
Aug 25, 2009 5.404 5.495 5.404 5.434 44,530 +0.00(+0.00%)
Aug 24, 2009 5.404 5.473 5.400 5.434 67,564 +0.06(+1.13%)
Aug 21, 2009 5.378 5.413 5.335 5.374 36,156 -0.03(-0.64%)
Aug 20, 2009 5.421 5.447 5.348 5.408 66,261 -0.03(-0.56%)
Aug 19, 2009 5.465 5.465 5.395 5.439 26,615 -0.01(-0.24%)
Aug 18, 2009 5.430 5.465 5.421 5.452 40,705 +0.04(+0.72%)
Aug 17, 2009 5.382 5.521 5.382 5.413 97,605 +0.02(+0.32%)
Aug 14, 2009 5.339 5.426 5.339 5.395 31,892 +0.02(+0.40%)
Aug 13, 2009 5.339 5.447 5.326 5.374 61,130 +0.03(+0.57%)
Aug 12, 2009 5.369 5.391 5.335 5.343 30,969 -0.03(-0.48%)
Aug 11, 2009 5.413 5.413 5.361 5.369 36,558 -0.02(-0.32%)
Aug 10, 2009 5.369 5.448 5.365 5.387 52,437 +0.04(+0.73%)
Aug 07, 2009 5.417 5.417 5.317 5.348 82,977 -0.07(-1.25%)
Aug 06, 2009 5.352 5.465 5.304 5.415 64,970 +0.09(+1.76%)
Aug 05, 2009 5.473 5.473 5.322 5.322 52,308 -0.08(-1.52%)
Aug 04, 2009 5.326 5.447 5.326 5.404 55,638 +0.09(+1.65%)
Aug 03, 2009 5.291 5.317 5.275 5.316 28,719 +0.04(+0.80%)
Jul 31, 2009 5.330 5.330 5.257 5.274 49,460 -0.03(-0.57%)
Jul 30, 2009 5.309 5.335 5.291 5.304 68,693 +0.00(+0.00%)
Jul 29, 2009 5.278 5.426 5.278 5.304 50,622 +0.02(+0.33%)
Jul 28, 2009 5.378 5.378 5.179 5.287 35,433 -0.06(-1.13%)
Jul 27, 2009 5.283 5.378 5.153 5.348 20,198 +0.09(+1.65%)
Jul 24, 2009 5.335 5.335 5.244 5.261 642 -0.01(-0.16%)
Jul 23, 2009 5.369 5.391 5.270 5.270 61,418 -0.09(-1.70%)
Jul 22, 2009 5.356 5.361 5.335 5.361 21,726 +0.02(+0.32%)
Jul 21, 2009 5.309 5.343 5.309 5.343 13,140 +0.01(+0.14%)
Jul 20, 2009 5.339 5.339 5.300 5.336 13,163 +0.01(+0.19%)
Jul 17, 2009 5.356 5.369 5.317 5.326 24,248 -0.04(-0.73%)
Jul 16, 2009 5.352 5.369 5.317 5.365 57,823 +0.04(+0.81%)
Jul 15, 2009 5.365 5.365 5.300 5.322 54,296 -0.03(-0.49%)
Jul 14, 2009 5.304 5.351 5.264 5.348 34,380 +0.04(+0.67%)
Jul 13, 2009 5.369 5.369 5.304 5.312 49,931 -0.04(-0.74%)
Jul 10, 2009 5.248 5.413 5.248 5.352 50,400 +0.07(+1.31%)
Jul 09, 2009 5.192 5.287 5.192 5.283 34,777 +0.09(+1.67%)
Jul 08, 2009 5.153 5.218 5.153 5.196 51,991 +0.04(+0.76%)
Jul 07, 2009 5.196 5.239 5.123 5.157 126,283 +0.08(+1.66%)
Jul 06, 2009 4.962 5.110 4.957 5.073 72,243 +0.02(+0.30%)
Jul 02, 2009 5.058 5.161 5.014 5.058 37,230 +0.02(+0.34%)
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.