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 31, 2013
8.943
8.943
8.850
8.900
70,213
-0.02(-0.24%)
Jan 30, 2013
8.948
8.948
8.900
8.921
34,568
-0.03(-0.30%)
Jan 29, 2013
8.996
9.050
8.911
8.948
104,424
-0.01(-0.06%)
Jan 28, 2013
9.087
9.087
8.948
8.953
70,009
-0.13(-1.47%)
Jan 25, 2013
9.087
9.087
9.066
9.087
55,500
+0.03(+0.29%)
Jan 24, 2013
9.002
9.060
9.002
9.060
78,354
+0.06(+0.65%)
Jan 23, 2013
8.996
9.023
8.964
9.002
83,325
+0.01(+0.12%)
Jan 22, 2013
8.975
8.996
8.959
8.991
62,549
+0.02(+0.18%)
Jan 18, 2013
8.980
8.980
8.932
8.975
89,907
-0.01(-0.06%)
Jan 17, 2013
8.943
9.001
8.921
8.980
68,625
+0.07(+0.78%)
Jan 16, 2013
8.916
8.927
8.777
8.911
88,067
+0.01(+0.12%)
Jan 15, 2013
8.969
8.969
8.895
8.900
55,101
-0.07(-0.83%)
Jan 14, 2013
9.002
9.002
8.943
8.975
73,161
-0.02(-0.18%)
Jan 11, 2013
9.028
9.055
8.986
8.991
103,860
-0.04(-0.41%)
Jan 10, 2013
9.050
9.060
9.018
9.028
63,007
-0.02(-0.18%)
Jan 09, 2013
9.055
9.087
9.034
9.044
105,204
-0.01(-0.06%)
Jan 08, 2013
9.034
9.076
9.018
9.050
65,986
-0.01(-0.12%)
Jan 07, 2013
9.108
9.108
9.028
9.060
62,945
+0.00(+0.00%)
Jan 04, 2013
9.002
9.060
8.991
9.060
43,661
+0.10(+1.07%)
Jan 03, 2013
8.954
8.991
8.901
8.964
45,059
+0.06(+0.72%)
Jan 02, 2013
8.805
8.901
8.634
8.901
85,072
+0.27(+3.09%)
Dec 31, 2012
8.709
8.725
8.614
8.634
71,299
-0.02(-0.20%)
Dec 28, 2012
8.571
8.651
8.560
8.651
128,337
+0.09(+1.06%)
Dec 27, 2012
8.693
8.693
8.560
8.560
146,910
-0.14(-1.59%)
Dec 26, 2012
8.768
8.778
8.699
8.699
66,037
-0.04(-0.43%)
Dec 24, 2012
8.736
8.756
8.720
8.736
40,887
+0.01(+0.12%)
Dec 21, 2012
8.752
8.810
8.720
8.725
99,911
+0.00(+0.00%)
Dec 20, 2012
8.736
8.757
8.709
8.725
70,818
+0.03(+0.37%)
Dec 19, 2012
8.640
8.725
8.640
8.693
107,228
+0.09(+0.99%)
Dec 18, 2012
8.693
8.693
8.528
8.608
194,087
-0.09(-0.98%)
Dec 17, 2012
8.922
8.922
8.609
8.693
219,806
-0.20(-2.21%)
Dec 14, 2012
8.964
8.968
8.858
8.890
112,923
-0.07(-0.83%)
Dec 13, 2012
9.039
9.076
8.906
8.964
95,514
-0.05(-0.59%)
Dec 12, 2012
8.986
9.046
8.986
9.018
56,983
+0.03(+0.32%)
Dec 11, 2012
9.068
9.068
8.989
8.989
79,409
+0.01(+0.06%)
Dec 10, 2012
9.105
9.132
8.952
8.983
117,749
-0.11(-1.22%)
Dec 07, 2012
9.110
9.147
9.089
9.094
95,978
-0.05(-0.58%)
Dec 06, 2012
9.132
9.147
9.110
9.147
100,637
+0.02(+0.17%)
Dec 05, 2012
9.110
9.137
9.063
9.132
100,832
+0.05(+0.55%)
Dec 04, 2012
9.142
9.142
9.073
9.081
91,218
-0.04(-0.49%)
Nov 30, 2012
9.137
9.153
9.089
9.126
47,858
+0.01(+0.12%)
Nov 29, 2012
9.126
9.153
9.073
9.116
69,536
-0.01(-0.12%)
Nov 28, 2012
9.100
9.126
9.048
9.126
74,424
+0.05(+0.58%)
Nov 27, 2012
9.015
9.073
8.973
9.073
67,605
+0.11(+1.18%)
Nov 26, 2012
9.031
9.036
8.952
8.968
36,137
-0.07(-0.82%)
Nov 23, 2012
9.005
9.042
9.005
9.042
11,626
+0.02(+0.18%)
Nov 21, 2012
9.036
9.042
8.994
9.026
46,352
+0.01(+0.06%)
Nov 20, 2012
9.036
9.057
8.962
9.020
44,889
+0.03(+0.35%)
Nov 19, 2012
8.968
9.005
8.909
8.989
21,107
+0.08(+0.89%)
Nov 16, 2012
8.814
8.909
8.745
8.909
43,445
+0.15(+1.75%)
Nov 15, 2012
8.962
9.057
8.729
8.756
116,951
-0.27(-2.99%)
Nov 14, 2012
9.100
9.100
8.989
9.026
48,045
-0.07(-0.81%)
Nov 13, 2012
9.026
9.100
9.026
9.100
31,467
+0.05(+0.58%)
Nov 12, 2012
9.042
9.047
9.036
9.047
45,769
+0.01(+0.06%)
Nov 09, 2012
9.031
9.047
9.031
9.041
14,191
+0.04(+0.41%)
Nov 08, 2012
8.857
9.036
8.857
9.005
41,550
+0.12(+1.36%)
Nov 07, 2012
8.847
8.884
8.826
8.884
24,400
+0.09(+1.08%)
Nov 06, 2012
8.885
8.947
8.773
8.789
80,346
-0.06(-0.65%)
Nov 05, 2012
8.905
8.905
8.805
8.847
35,570
-0.04(-0.47%)
Nov 02, 2012
9.052
9.052
8.852
8.889
69,928
-0.12(-1.34%)
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
.