Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Investment Quality Municipal Trust
(NY:
BKN
)
11.87
+0.05 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
6.408
6.464
6.386
6.460
51,965
+0.08(+1.22%)
Jan 29, 2004
6.516
6.529
6.356
6.382
42,727
-0.11(-1.73%)
Jan 28, 2004
6.568
6.577
6.495
6.495
84,761
-0.04(-0.66%)
Jan 27, 2004
6.581
6.581
6.538
6.538
43,189
-0.04(-0.66%)
Jan 26, 2004
6.560
6.599
6.516
6.581
119,404
+0.02(+0.33%)
Jan 23, 2004
6.581
6.607
6.560
6.560
41,572
-0.03(-0.53%)
Jan 22, 2004
6.551
6.603
6.551
6.594
84,992
+0.06(+0.86%)
Jan 21, 2004
6.525
6.538
6.495
6.538
41,341
+0.03(+0.47%)
Jan 20, 2004
6.447
6.516
6.421
6.508
108,780
+0.02(+0.27%)
Jan 16, 2004
6.469
6.516
6.430
6.490
62,820
+0.02(+0.33%)
Jan 15, 2004
6.430
6.473
6.399
6.469
54,967
+0.04(+0.61%)
Jan 14, 2004
6.425
6.464
6.399
6.430
48,039
+0.03(+0.47%)
Jan 13, 2004
6.430
6.473
6.386
6.399
65,129
-0.04(-0.67%)
Jan 12, 2004
6.430
6.486
6.395
6.443
73,213
+0.03(+0.40%)
Jan 09, 2004
6.365
6.490
6.365
6.417
42,958
+0.06(+1.02%)
Jan 08, 2004
6.369
6.408
6.330
6.352
51,041
-0.00(-0.07%)
Jan 07, 2004
6.365
6.391
6.365
6.356
42,034
-0.03(-0.47%)
Jan 06, 2004
6.313
6.386
6.291
6.386
48,501
+0.08(+1.31%)
Jan 05, 2004
6.257
6.309
6.257
6.304
32,103
+0.05(+0.83%)
Jan 02, 2004
6.330
6.330
6.252
6.252
50,348
-0.06(-0.89%)
Dec 31, 2003
6.304
6.322
6.300
6.309
37,184
+0.01(+0.21%)
Dec 30, 2003
6.300
6.300
6.261
6.296
30,948
+0.02(+0.28%)
Dec 29, 2003
6.287
6.304
6.278
6.278
39,493
-0.01(-0.14%)
Dec 26, 2003
6.265
6.287
6.265
6.287
8,776
+0.03(+0.41%)
Dec 24, 2003
6.261
6.261
6.244
6.261
12,240
+0.00(+0.00%)
Dec 23, 2003
6.287
6.287
6.231
6.261
48,962
+0.01(+0.21%)
Dec 22, 2003
6.261
6.261
6.235
6.248
24,943
+0.03(+0.42%)
Dec 19, 2003
6.209
6.248
6.209
6.222
20,555
+0.00(+0.00%)
Dec 18, 2003
6.187
6.231
6.187
6.222
51,503
+0.04(+0.70%)
Dec 17, 2003
6.209
6.209
6.179
6.179
91,690
-0.03(-0.56%)
Dec 16, 2003
6.291
6.291
6.257
6.213
48,039
-0.06(-1.03%)
Dec 15, 2003
6.291
6.291
6.291
6.278
15,243
-0.02(-0.34%)
Dec 12, 2003
6.274
6.300
6.270
6.300
56,353
+0.08(+1.32%)
Dec 11, 2003
6.239
6.239
6.205
6.218
21,017
-0.04(-0.69%)
Dec 10, 2003
6.265
6.265
6.244
6.261
29,100
-0.01(-0.21%)
Dec 09, 2003
6.278
6.296
6.274
6.274
31,410
+0.04(+0.62%)
Dec 08, 2003
6.300
6.309
6.226
6.235
44,574
-0.08(-1.30%)
Dec 05, 2003
6.300
6.300
6.261
6.317
66,977
+0.01(+0.21%)
Dec 04, 2003
6.244
6.244
6.244
6.304
56,815
+0.07(+1.18%)
Dec 03, 2003
6.235
6.244
6.192
6.231
35,798
+0.00(+0.07%)
Dec 02, 2003
6.187
6.187
6.153
6.226
40,417
+0.07(+1.20%)
Dec 01, 2003
6.244
6.244
6.187
6.153
73,906
-0.08(-1.25%)
Nov 28, 2003
6.213
6.239
6.213
6.231
5,542
+0.02(+0.28%)
Nov 26, 2003
6.213
6.213
6.213
6.213
10,162
+0.01(+0.21%)
Nov 25, 2003
6.170
6.218
6.170
6.200
42,727
+0.03(+0.49%)
Nov 24, 2003
6.153
6.170
6.148
6.170
38,107
+0.03(+0.49%)
Nov 21, 2003
6.157
6.161
6.140
6.140
28,638
-0.02(-0.28%)
Nov 20, 2003
6.148
6.148
6.148
6.157
12,702
+0.01(+0.21%)
Nov 19, 2003
6.131
6.144
6.140
6.144
13,164
+0.01(+0.21%)
Nov 18, 2003
6.148
6.148
6.118
6.131
30,024
-0.03(-0.42%)
Nov 17, 2003
6.161
6.161
6.127
6.157
36,260
+0.03(+0.42%)
Nov 14, 2003
6.135
6.140
6.109
6.131
23,557
+0.01(+0.21%)
Nov 13, 2003
6.114
6.140
6.096
6.118
40,879
-0.03(-0.49%)
Nov 12, 2003
6.148
6.148
6.118
6.148
39,262
-0.01(-0.21%)
Nov 11, 2003
6.166
6.174
6.157
6.161
54,044
-0.03(-0.49%)
Nov 10, 2003
6.213
6.213
6.192
6.192
18,938
-0.01(-0.14%)
Nov 07, 2003
6.200
6.200
6.200
6.200
30,717
-0.03(-0.42%)
Nov 06, 2003
6.270
6.270
6.226
6.226
27,714
-0.04(-0.69%)
Nov 05, 2003
6.257
6.270
6.239
6.270
11,085
+0.02(+0.35%)
Nov 04, 2003
6.265
6.265
6.248
6.248
27,945
+0.06(+0.98%)
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
.