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 )

12.19 +0.02 (+0.16%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Feb 29, 2016 10.19 10.28 10.19 10.28 223,173 +0.12(+1.21%)
Feb 26, 2016 10.23 10.23 10.15 10.15 82,330 -0.03(-0.32%)
Feb 25, 2016 10.25 10.25 10.17 10.19 110,680 -0.01(-0.13%)
Feb 24, 2016 10.20 10.23 10.18 10.20 67,566 +0.01(+0.06%)
Feb 23, 2016 10.12 10.21 10.12 10.19 62,567 +0.01(+0.13%)
Feb 22, 2016 10.25 10.25 10.17 10.18 64,462 -0.05(-0.44%)
Feb 19, 2016 10.17 10.23 10.16 10.23 78,126 +0.06(+0.57%)
Feb 18, 2016 10.11 10.17 10.09 10.17 78,408 +0.06(+0.64%)
Feb 17, 2016 10.07 10.11 10.07 10.10 91,185 +0.00(+0.00%)
Feb 16, 2016 10.14 10.15 10.10 10.10 145,833 -0.04(-0.38%)
Feb 12, 2016 10.23 10.14 10.14 10.14 42,410 -0.07(-0.70%)
Feb 11, 2016 10.25 10.25 10.17 10.21 71,559 +0.00(+0.03%)
Feb 10, 2016 10.18 10.21 10.17 10.21 73,716 +0.08(+0.76%)
Feb 09, 2016 10.20 10.20 10.13 10.13 69,598 -0.03(-0.32%)
Feb 08, 2016 10.18 10.20 10.16 10.16 56,221 -0.03(-0.32%)
Feb 05, 2016 10.19 10.20 10.17 10.20 50,397 +0.01(+0.13%)
Feb 04, 2016 10.20 10.20 10.16 10.18 41,718 -0.01(-0.13%)
Feb 03, 2016 10.15 10.20 10.15 10.20 52,482 +0.01(+0.13%)
Feb 02, 2016 10.18 10.18 10.16 10.18 64,060 +0.03(+0.25%)
Feb 01, 2016 10.15 10.16 10.11 10.16 86,449 +0.06(+0.64%)
Jan 29, 2016 10.11 10.11 10.04 10.09 58,705 +0.02(+0.19%)
Jan 28, 2016 10.08 10.08 10.04 10.07 36,593 +0.02(+0.19%)
Jan 27, 2016 10.06 10.06 10.03 10.06 27,449 +0.01(+0.06%)
Jan 26, 2016 9.945 10.05 9.945 10.05 54,582 +0.08(+0.78%)
Jan 25, 2016 9.978 9.991 9.907 9.971 72,132 +0.03(+0.26%)
Jan 22, 2016 9.920 9.978 9.887 9.945 89,784 +0.04(+0.39%)
Jan 21, 2016 9.894 9.913 9.855 9.907 56,006 +0.03(+0.33%)
Jan 20, 2016 10.04 10.04 9.836 9.874 226,600 -0.13(-1.29%)
Jan 19, 2016 10.09 10.09 10.00 10.00 43,020 -0.02(-0.19%)
Jan 15, 2016 10.03 10.02 10.02 10.02 62,752 -0.01(-0.13%)
Jan 14, 2016 10.06 10.07 10.00 10.04 37,619 -0.01(-0.06%)
Jan 13, 2016 10.07 10.07 10.04 10.04 52,496 -0.04(-0.36%)
Jan 12, 2016 10.01 10.09 9.944 10.08 192,680 +0.08(+0.84%)
Jan 11, 2016 10.07 10.07 9.969 9.995 156,158 -0.02(-0.19%)
Jan 08, 2016 10.05 10.05 9.963 10.01 85,662 -0.01(-0.06%)
Jan 07, 2016 9.989 10.06 9.989 10.02 61,440 +0.03(+0.26%)
Jan 06, 2016 9.956 10.03 9.956 9.995 54,081 +0.03(+0.32%)
Jan 05, 2016 9.911 9.989 9.905 9.963 64,332 +0.06(+0.65%)
Jan 04, 2016 9.847 9.905 9.841 9.899 73,642 +0.01(+0.13%)
Dec 31, 2015 9.937 9.886 9.886 9.886 71,767 +0.01(+0.13%)
Dec 30, 2015 9.854 9.892 9.834 9.873 108,134 +0.01(+0.07%)
Dec 29, 2015 9.924 9.937 9.854 9.866 48,819 -0.04(-0.45%)
Dec 28, 2015 9.911 9.969 9.879 9.911 68,831 +0.00(+0.00%)
Dec 24, 2015 9.879 9.911 9.911 9.911 21,639 +0.03(+0.33%)
Dec 23, 2015 9.854 9.911 9.828 9.879 39,950 +0.04(+0.39%)
Dec 22, 2015 9.828 9.847 9.791 9.841 48,610 +0.01(+0.13%)
Dec 21, 2015 9.822 9.828 9.796 9.828 48,355 +0.01(+0.13%)
Dec 18, 2015 9.725 9.815 9.725 9.815 31,313 +0.12(+1.19%)
Dec 17, 2015 9.635 9.751 9.629 9.699 57,141 +0.10(+1.07%)
Dec 16, 2015 9.507 9.616 9.507 9.597 83,719 +0.08(+0.81%)
Dec 15, 2015 9.552 9.571 9.507 9.520 92,927 -0.01(-0.07%)
Dec 14, 2015 9.584 9.587 9.526 9.526 104,258 -0.08(-0.80%)
Dec 11, 2015 9.667 9.693 9.597 9.603 52,370 -0.03(-0.33%)
Dec 10, 2015 9.674 9.674 9.610 9.635 34,292 -0.02(-0.24%)
Dec 09, 2015 9.626 9.671 9.603 9.658 37,460 +0.03(+0.33%)
Dec 08, 2015 9.594 9.626 9.537 9.626 73,684 +0.06(+0.67%)
Dec 07, 2015 9.556 9.575 9.543 9.562 42,205 +0.01(+0.07%)
Dec 04, 2015 9.511 9.575 9.511 9.556 28,975 +0.03(+0.34%)
Dec 03, 2015 9.620 9.620 9.511 9.524 114,560 -0.10(-1.00%)
Dec 02, 2015 9.620 9.671 9.614 9.620 148,496 -0.02(-0.20%)
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.