BlackRock Investment Quality Municipal Trust Inc (The)
[WKN: 938249 | ISIN: US09247D1054]
Aktienkurse
17,395$
0,26%
Echtzeit-Aktienkurs BlackRock Investment Quality Municipal Trust Inc (The)
Bid:
Ask:
Aktienkurse zur BlackRock Investment Quality Municipal Trust Inc (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 11,37 | 11,38 | 11,22 | 11,34 | -0,53% | 79.434,00 |
| 12.03.2025 | 11,43 | 11,44 | 11,40 | 11,40 | -0,26% | 22.910,00 |
| 11.03.2025 | 11,46 | 11,49 | 11,43 | 11,43 | -0,35% | 29.732,00 |
| 10.03.2025 | 11,54 | 11,55 | 11,47 | 11,47 | -0,09% | 34.185,00 |
| 07.03.2025 | 11,60 | 11,61 | 11,47 | 11,48 | -1,03% | 69.261,00 |
| 06.03.2025 | 11,66 | 11,70 | 11,60 | 11,60 | -0,68% | 27.678,00 |
| 05.03.2025 | 11,71 | 11,74 | 11,66 | 11,68 | 0,00% | 24.282,00 |
| 04.03.2025 | 11,81 | 11,81 | 11,66 | 11,68 | -0,93% | 77.586,00 |
| 03.03.2025 | 11,81 | 11,81 | 11,73 | 11,79 | 0,00% | 25.054,00 |
| 28.02.2025 | 11,75 | 11,80 | 11,70 | 11,79 | 0,77% | 17.921,00 |
| 27.02.2025 | 11,68 | 11,75 | 11,68 | 11,70 | -0,34% | 29.865,00 |
| 26.02.2025 | 11,68 | 11,75 | 11,66 | 11,74 | 0,09% | 12.035,00 |
| 25.02.2025 | 11,70 | 11,74 | 11,68 | 11,73 | 0,60% | 29.507,00 |
| 24.02.2025 | 11,66 | 11,69 | 11,64 | 11,66 | -0,17% | 41.293,00 |
| 21.02.2025 | 11,65 | 11,69 | 11,65 | 11,68 | 0,09% | 28.813,00 |
| 20.02.2025 | 11,64 | 11,69 | 11,64 | 11,67 | 0,00% | 35.222,00 |
| 19.02.2025 | 11,69 | 11,69 | 11,64 | 11,67 | 0,09% | 36.757,00 |
| 18.02.2025 | 11,70 | 11,71 | 11,66 | 11,66 | -0,51% | 68.100,00 |
| 14.02.2025 | 11,58 | 11,75 | 11,58 | 11,72 | 0,77% | 22.126,00 |
| 13.02.2025 | 11,58 | 11,66 | 11,58 | 11,63 | 0,52% | 22.757,00 |
| 12.02.2025 | 11,53 | 11,65 | 11,50 | 11,57 | -1,45% | 55.043,00 |
| 11.02.2025 | 11,75 | 11,75 | 11,68 | 11,74 | -0,25% | 64.528,00 |
| 10.02.2025 | 11,75 | 11,78 | 11,73 | 11,77 | 0,34% | 45.613,00 |
| 07.02.2025 | 11,75 | 11,75 | 11,68 | 11,73 | -0,26% | 33.919,00 |
| 06.02.2025 | 11,66 | 11,83 | 11,66 | 11,76 | 0,51% | 79.740,00 |
| 05.02.2025 | 11,65 | 11,70 | 11,65 | 11,70 | 0,95% | 66.347,00 |
| 04.02.2025 | 11,51 | 11,60 | 11,48 | 11,59 | 0,43% | 63.698,00 |
| 03.02.2025 | 11,45 | 11,55 | 11,45 | 11,54 | 0,44% | 44.934,00 |
| 31.01.2025 | 11,47 | 11,50 | 11,45 | 11,49 | 0,18% | 73.232,00 |
| 30.01.2025 | 11,45 | 11,48 | 11,43 | 11,47 | 0,52% | 21.296,00 |
| 29.01.2025 | 11,45 | 11,45 | 11,35 | 11,41 | -0,35% | 53.393,00 |
| 28.01.2025 | 11,33 | 11,47 | 11,33 | 11,45 | 0,70% | 143.504,00 |
| 27.01.2025 | 11,36 | 11,38 | 11,34 | 11,37 | 0,26% | 33.229,00 |
| 24.01.2025 | 11,32 | 11,35 | 11,26 | 11,34 | 0,35% | 58.904,00 |
| 23.01.2025 | 11,34 | 11,34 | 11,28 | 11,30 | -0,44% | 115.564,00 |
| 22.01.2025 | 11,35 | 11,36 | 11,29 | 11,35 | 0,00% | 58.071,00 |
| 21.01.2025 | 11,32 | 11,39 | 11,32 | 11,35 | 0,71% | 129.644,00 |
| 17.01.2025 | 11,28 | 11,28 | 11,23 | 11,27 | 0,63% | 31.276,00 |
| 16.01.2025 | 11,11 | 11,23 | 11,11 | 11,20 | 0,45% | 27.614,00 |
| 15.01.2025 | 11,10 | 11,19 | 11,10 | 11,15 | 0,90% | 97.392,00 |
| 14.01.2025 | 11,09 | 11,09 | 11,02 | 11,05 | -0,09% | 70.110,00 |
| 13.01.2025 | 11,10 | 11,11 | 11,02 | 11,06 | -0,09% | 95.619,00 |
| 10.01.2025 | 11,16 | 11,19 | 11,07 | 11,07 | -1,77% | 56.873,00 |
| 08.01.2025 | 11,22 | 11,30 | 11,20 | 11,27 | -0,18% | 53.875,00 |
| 07.01.2025 | 11,26 | 11,36 | 11,23 | 11,29 | -0,53% | 73.014,00 |
| 06.01.2025 | 11,37 | 11,38 | 11,26 | 11,35 | -0,18% | 49.083,00 |
| 03.01.2025 | 11,31 | 11,46 | 11,30 | 11,37 | 0,71% | 64.254,00 |
| 02.01.2025 | 11,21 | 11,32 | 11,18 | 11,29 | 1,26% | 69.438,00 |
| 31.12.2024 | 11,09 | 11,23 | 11,09 | 11,15 | 0,54% | 191.074,00 |
| 30.12.2024 | 11,08 | 11,16 | 11,02 | 11,09 | 0,18% | 239.499,00 |
| 27.12.2024 | 11,12 | 11,20 | 11,01 | 11,07 | -0,90% | 266.093,00 |
| 26.12.2024 | 11,13 | 11,24 | 11,11 | 11,17 | -0,18% | 271.109,00 |
| 24.12.2024 | 11,14 | 11,20 | 11,10 | 11,19 | 0,18% | 77.809,00 |
| 23.12.2024 | 11,19 | 11,23 | 11,16 | 11,17 | -0,98% | 147.114,00 |
| 20.12.2024 | 11,37 | 11,42 | 11,26 | 11,28 | -0,79% | 222.474,00 |
| 19.12.2024 | 11,47 | 11,50 | 11,31 | 11,37 | -0,96% | 115.009,00 |
| 18.12.2024 | 11,62 | 11,63 | 11,47 | 11,48 | -1,46% | 162.245,00 |
| 17.12.2024 | 11,76 | 11,77 | 11,64 | 11,65 | -1,02% | 85.398,00 |
| 16.12.2024 | 11,93 | 11,95 | 11,77 | 11,77 | -1,34% | 36.805,00 |
| 13.12.2024 | 12,02 | 12,02 | 11,90 | 11,93 | -1,08% | 70.172,00 |
| 12.12.2024 | 12,16 | 12,19 | 12,05 | 12,06 | -0,99% | 67.957,00 |
| 11.12.2024 | 12,16 | 12,22 | 12,16 | 12,18 | 0,33% | 41.822,00 |
| 10.12.2024 | 12,17 | 12,21 | 12,11 | 12,14 | -0,41% | 47.388,00 |
| 09.12.2024 | 12,25 | 12,25 | 12,10 | 12,19 | -0,41% | 84.150,00 |
| 06.12.2024 | 12,23 | 12,25 | 12,17 | 12,24 | 0,08% | 38.917,00 |
| 05.12.2024 | 12,26 | 12,32 | 12,18 | 12,23 | -0,65% | 56.943,00 |
| 04.12.2024 | 12,32 | 12,35 | 12,25 | 12,31 | -0,32% | 72.380,00 |
| 03.12.2024 | 12,37 | 12,38 | 12,33 | 12,35 | 0,16% | 36.404,00 |
| 02.12.2024 | 12,24 | 12,33 | 12,19 | 12,33 | 0,41% | 54.061,00 |
| 29.11.2024 | 12,25 | 12,28 | 12,21 | 12,28 | 0,74% | 22.665,00 |
| 27.11.2024 | 12,01 | 12,19 | 12,00 | 12,19 | 1,84% | 67.741,00 |
| 26.11.2024 | 11,99 | 11,99 | 11,94 | 11,97 | -0,50% | 50.872,00 |
| 25.11.2024 | 12,00 | 12,04 | 11,95 | 12,03 | 0,84% | 139.123,00 |
| 22.11.2024 | 11,90 | 11,97 | 11,90 | 11,93 | -0,08% | 20.155,00 |
| 20.11.2024 | 11,93 | 11,98 | 11,92 | 11,94 | -0,33% | 44.565,00 |
| 19.11.2024 | 12,03 | 12,08 | 11,95 | 11,98 | -0,33% | 82.223,00 |
| 18.11.2024 | 12,04 | 12,09 | 12,01 | 12,02 | -0,41% | 45.970,00 |
| 15.11.2024 | 12,17 | 12,17 | 12,05 | 12,07 | -1,31% | 55.351,00 |
| 14.11.2024 | 12,26 | 12,35 | 12,19 | 12,23 | 0,16% | 41.195,00 |
| 13.11.2024 | 12,28 | 12,38 | 12,21 | 12,21 | -0,16% | 67.909,00 |
| 12.11.2024 | 12,32 | 12,37 | 12,20 | 12,23 | -1,29% | 46.095,00 |
| 11.11.2024 | 12,35 | 12,50 | 12,30 | 12,39 | 0,32% | 47.919,00 |
| 08.11.2024 | 12,28 | 12,43 | 12,28 | 12,35 | 1,06% | 94.568,00 |
| 07.11.2024 | 12,20 | 12,30 | 12,16 | 12,22 | 0,41% | 90.235,00 |
| 06.11.2024 | 12,25 | 12,25 | 12,15 | 12,17 | -1,06% | 40.323,00 |
| 05.11.2024 | 12,23 | 12,33 | 12,22 | 12,30 | 0,24% | 50.853,00 |
| 04.11.2024 | 12,24 | 12,30 | 12,22 | 12,27 | 0,57% | 53.574,00 |
| 01.11.2024 | 12,34 | 12,35 | 12,16 | 12,20 | -0,57% | 73.005,00 |
| 31.10.2024 | 12,23 | 12,31 | 12,20 | 12,27 | 0,57% | 28.484,00 |
| 30.10.2024 | 12,24 | 12,29 | 12,14 | 12,20 | 0,00% | 56.991,00 |
| 29.10.2024 | 12,39 | 12,40 | 12,20 | 12,20 | -2,09% | 78.966,00 |
| 28.10.2024 | 12,58 | 12,70 | 12,39 | 12,46 | -1,03% | 20.550,00 |
| 25.10.2024 | 12,71 | 12,77 | 12,59 | 12,59 | -0,24% | 14.656,00 |
| 24.10.2024 | 12,75 | 12,75 | 12,55 | 12,62 | -1,02% | 32.497,00 |
| 23.10.2024 | 12,85 | 12,85 | 12,69 | 12,75 | -1,01% | 22.187,00 |
| 22.10.2024 | 12,92 | 12,92 | 12,85 | 12,88 | -0,31% | 25.851,00 |
| 21.10.2024 | 12,96 | 12,96 | 12,82 | 12,92 | -0,08% | 35.730,00 |
| 18.10.2024 | 12,91 | 13,00 | 12,89 | 12,93 | 0,39% | 16.094,00 |
| 17.10.2024 | 12,83 | 12,90 | 12,83 | 12,88 | 0,39% | 53.112,00 |
| 16.10.2024 | 12,96 | 12,96 | 12,74 | 12,83 | -0,39% | 82.419,00 |