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
)
11.82
-0.09 (-0.76%)
Official Closing Price
Updated: 6:30 PM EDT, May 23, 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 (%)
Oct 31, 2002
5.824
5.837
5.802
5.837
12,240
+0.03(+0.60%)
Oct 30, 2002
5.845
5.845
5.802
5.802
15,705
-0.04(-0.74%)
Oct 29, 2002
5.798
5.845
5.780
5.845
81,527
+0.05(+0.90%)
Oct 28, 2002
5.776
5.793
5.746
5.793
51,503
+0.01(+0.22%)
Oct 25, 2002
5.780
5.780
5.759
5.780
17,783
+0.00(+0.07%)
Oct 24, 2002
5.741
5.776
5.681
5.776
46,191
+0.03(+0.60%)
Oct 23, 2002
5.720
5.780
5.707
5.741
41,341
-0.01(-0.15%)
Oct 22, 2002
5.759
5.780
5.715
5.750
78,987
-0.03(-0.52%)
Oct 21, 2002
5.824
5.841
5.780
5.780
77,139
-0.06(-0.96%)
Oct 18, 2002
5.828
5.841
5.785
5.837
75,523
+0.00(+0.07%)
Oct 17, 2002
5.845
5.845
5.780
5.832
125,871
-0.11(-1.82%)
Oct 16, 2002
5.932
5.940
5.910
5.940
52,658
+0.00(+0.07%)
Oct 15, 2002
6.127
6.127
5.936
5.936
96,540
-0.19(-3.11%)
Oct 14, 2002
6.170
6.170
6.127
6.127
20,324
-0.02(-0.28%)
Oct 11, 2002
6.183
6.183
6.140
6.144
32,564
-0.05(-0.84%)
Oct 10, 2002
6.187
6.196
6.161
6.196
33,488
-0.07(-1.17%)
Oct 09, 2002
6.235
6.270
6.226
6.270
13,857
+0.02(+0.35%)
Oct 08, 2002
6.248
6.278
6.248
6.248
40,648
+0.01(+0.21%)
Oct 07, 2002
6.235
6.244
6.218
6.235
12,933
+0.01(+0.14%)
Oct 04, 2002
6.196
6.226
6.196
6.226
25,867
+0.00(+0.07%)
Oct 03, 2002
6.196
6.222
6.196
6.222
19,631
+0.03(+0.42%)
Oct 02, 2002
6.222
6.231
6.196
6.196
27,945
-0.01(-0.14%)
Oct 01, 2002
6.226
6.235
6.205
6.205
16,397
-0.00(-0.07%)
Sep 30, 2002
6.226
6.235
6.205
6.209
24,250
-0.01(-0.21%)
Sep 27, 2002
6.200
6.222
6.196
6.222
28,638
+0.02(+0.35%)
Sep 26, 2002
6.205
6.209
6.192
6.200
75,523
-0.01(-0.14%)
Sep 25, 2002
6.200
6.244
6.200
6.209
30,024
-0.03(-0.55%)
Sep 24, 2002
6.278
6.278
6.239
6.244
42,727
-0.00(-0.07%)
Sep 23, 2002
6.239
6.261
6.239
6.248
17,783
-0.01(-0.21%)
Sep 20, 2002
6.239
6.265
6.235
6.261
20,786
-0.01(-0.14%)
Sep 19, 2002
6.252
6.270
6.239
6.270
33,719
+0.01(+0.21%)
Sep 18, 2002
6.257
6.300
6.239
6.257
70,442
+0.02(+0.28%)
Sep 17, 2002
6.222
6.270
6.222
6.239
20,324
+0.01(+0.21%)
Sep 16, 2002
6.278
6.309
6.226
6.226
32,103
-0.01(-0.21%)
Sep 13, 2002
6.283
6.283
6.239
6.239
50,348
-0.01(-0.14%)
Sep 12, 2002
6.235
6.278
6.235
6.248
17,090
-0.02(-0.28%)
Sep 11, 2002
6.296
6.296
6.257
6.265
30,948
-0.03(-0.48%)
Sep 10, 2002
6.296
6.296
6.261
6.296
31,179
+0.02(+0.35%)
Sep 09, 2002
6.257
6.291
6.257
6.274
31,872
+0.02(+0.28%)
Sep 06, 2002
6.278
6.278
6.235
6.257
114,785
-0.02(-0.28%)
Sep 05, 2002
6.274
6.274
6.235
6.274
41,110
+0.00(+0.00%)
Sep 04, 2002
6.261
6.274
6.196
6.274
46,422
+0.03(+0.49%)
Sep 03, 2002
6.179
6.261
6.157
6.244
30,486
+0.05(+0.84%)
Aug 30, 2002
6.148
6.192
6.148
6.192
12,009
+0.04(+0.70%)
Aug 29, 2002
6.118
6.166
6.114
6.148
27,483
+0.03(+0.57%)
Aug 28, 2002
6.114
6.153
6.079
6.114
60,741
+0.03(+0.50%)
Aug 27, 2002
6.127
6.127
6.079
6.083
51,734
-0.06(-1.06%)
Aug 26, 2002
6.122
6.148
6.105
6.148
27,483
+0.01(+0.14%)
Aug 23, 2002
6.127
6.144
6.127
6.140
20,093
+0.01(+0.14%)
Aug 22, 2002
6.161
6.161
6.131
6.131
28,869
-0.01(-0.14%)
Aug 21, 2002
6.140
6.166
6.140
6.140
21,017
-0.01(-0.14%)
Aug 20, 2002
6.140
6.148
6.131
6.148
10,854
+0.04(+0.64%)
Aug 16, 2002
6.101
6.109
6.101
6.109
18,476
+0.00(+0.00%)
Aug 15, 2002
6.122
6.140
6.053
6.109
115,478
-0.04(-0.63%)
Aug 14, 2002
6.239
6.257
6.140
6.148
83,837
-0.09(-1.39%)
Aug 13, 2002
6.226
6.274
6.226
6.235
21,940
+0.00(+0.00%)
Aug 12, 2002
6.144
6.278
6.144
6.235
44,574
+0.11(+1.77%)
Aug 07, 2002
6.131
6.161
6.127
6.127
30,486
-0.02(-0.35%)
Aug 06, 2002
6.127
6.213
6.127
6.148
92,382
+0.02(+0.35%)
Aug 05, 2002
6.088
6.127
6.070
6.127
35,798
+0.03(+0.43%)
Aug 02, 2002
6.092
6.101
6.075
6.101
9,238
+0.01(+0.14%)
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
.