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 (%)
Oct 29, 2004
6.521
6.547
6.521
6.547
4,619
+0.03(+0.47%)
Oct 28, 2004
6.538
6.538
6.516
6.516
71,134
+0.00(+0.07%)
Oct 27, 2004
6.521
6.551
6.508
6.512
62,358
+0.01(+0.13%)
Oct 26, 2004
6.495
6.547
6.473
6.503
44,805
-0.00(-0.07%)
Oct 25, 2004
6.473
6.512
6.456
6.508
31,872
+0.03(+0.53%)
Oct 22, 2004
6.473
6.473
6.434
6.473
70,672
+0.02(+0.34%)
Oct 21, 2004
6.399
6.473
6.399
6.451
69,287
+0.05(+0.74%)
Oct 20, 2004
6.421
6.421
6.369
6.404
54,044
+0.00(+0.07%)
Oct 19, 2004
6.352
6.425
6.352
6.399
55,198
+0.06(+0.89%)
Oct 18, 2004
6.335
6.356
6.313
6.343
30,717
+0.01(+0.21%)
Oct 15, 2004
6.335
6.339
6.300
6.330
21,709
-0.01(-0.20%)
Oct 14, 2004
6.417
6.434
6.343
6.343
62,358
-0.07(-1.08%)
Oct 13, 2004
6.369
6.412
6.339
6.412
47,808
-0.02(-0.27%)
Oct 12, 2004
6.460
6.460
6.404
6.430
31,872
-0.04(-0.67%)
Oct 11, 2004
6.430
6.495
6.408
6.473
61,203
+0.09(+1.36%)
Oct 08, 2004
6.309
6.386
6.309
6.386
36,953
+0.09(+1.37%)
Oct 07, 2004
6.287
6.326
6.287
6.300
48,039
+0.01(+0.14%)
Oct 06, 2004
6.257
6.309
6.257
6.291
42,958
+0.01(+0.21%)
Oct 05, 2004
6.257
6.278
6.248
6.278
25,405
+0.03(+0.48%)
Oct 04, 2004
6.270
6.270
6.248
6.248
35,105
-0.03(-0.48%)
Oct 01, 2004
6.317
6.322
6.278
6.278
42,496
-0.03(-0.48%)
Sep 30, 2004
6.322
6.335
6.270
6.309
37,415
+0.00(+0.00%)
Sep 29, 2004
6.330
6.343
6.309
6.309
29,793
-0.04(-0.68%)
Sep 28, 2004
6.330
6.356
6.313
6.352
58,432
+0.04(+0.62%)
Sep 27, 2004
6.300
6.335
6.300
6.313
30,024
+0.02(+0.34%)
Sep 24, 2004
6.317
6.317
6.291
6.291
69,518
-0.03(-0.41%)
Sep 23, 2004
6.313
6.343
6.300
6.317
90,304
+0.01(+0.14%)
Sep 22, 2004
6.304
6.309
6.300
6.309
5,542
+0.02(+0.28%)
Sep 21, 2004
6.326
6.330
6.287
6.291
48,039
-0.03(-0.55%)
Sep 20, 2004
6.322
6.335
6.317
6.326
22,864
+0.00(+0.07%)
Sep 17, 2004
6.335
6.335
6.313
6.322
20,555
-0.01(-0.21%)
Sep 16, 2004
6.335
6.339
6.300
6.335
43,419
+0.02(+0.34%)
Sep 15, 2004
6.352
6.352
6.313
6.313
33,488
-0.01(-0.14%)
Sep 14, 2004
6.365
6.369
6.322
6.322
62,589
-0.04(-0.61%)
Sep 13, 2004
6.343
6.365
6.339
6.360
42,727
-0.01(-0.14%)
Sep 10, 2004
6.356
6.378
6.343
6.369
30,486
+0.01(+0.20%)
Sep 09, 2004
6.300
6.365
6.300
6.356
68,132
+0.05(+0.82%)
Sep 08, 2004
6.287
6.304
6.287
6.304
37,184
+0.00(+0.07%)
Sep 07, 2004
6.291
6.313
6.287
6.300
31,179
+0.02(+0.34%)
Sep 03, 2004
6.330
6.330
6.270
6.278
45,498
-0.06(-0.96%)
Sep 02, 2004
6.343
6.343
6.322
6.339
47,346
+0.00(+0.00%)
Sep 01, 2004
6.291
6.339
6.291
6.339
45,960
+0.05(+0.76%)
Aug 31, 2004
6.360
6.360
6.278
6.291
69,287
-0.05(-0.75%)
Aug 30, 2004
6.291
6.339
6.287
6.339
88,225
+0.03(+0.55%)
Aug 27, 2004
6.291
6.304
6.287
6.304
64,437
+0.02(+0.34%)
Aug 26, 2004
6.261
6.283
6.231
6.283
50,348
+0.04(+0.69%)
Aug 25, 2004
6.231
6.248
6.213
6.239
47,808
+0.00(+0.07%)
Aug 24, 2004
6.226
6.235
6.218
6.235
58,201
+0.02(+0.28%)
Aug 23, 2004
6.192
6.218
6.183
6.218
68,132
+0.01(+0.21%)
Aug 20, 2004
6.213
6.235
6.205
6.205
26,329
-0.01(-0.21%)
Aug 19, 2004
6.196
6.218
6.196
6.218
47,346
+0.03(+0.42%)
Aug 18, 2004
6.174
6.200
6.174
6.192
125,640
+0.02(+0.35%)
Aug 17, 2004
6.166
6.174
6.144
6.170
59,356
+0.01(+0.14%)
Aug 16, 2004
6.140
6.161
6.131
6.161
71,827
+0.03(+0.42%)
Aug 13, 2004
6.148
6.166
6.131
6.135
39,031
-0.01(-0.14%)
Aug 12, 2004
6.135
6.144
6.109
6.144
33,026
-0.00(-0.07%)
Aug 11, 2004
6.118
6.148
6.114
6.148
81,297
+0.04(+0.64%)
Aug 10, 2004
6.148
6.174
6.109
6.109
107,857
-0.04(-0.63%)
Aug 09, 2004
6.140
6.148
6.127
6.148
44,805
-0.00(-0.07%)
Aug 06, 2004
6.131
6.192
6.131
6.153
156,358
+0.03(+0.50%)
Aug 05, 2004
6.083
6.131
6.083
6.122
46,191
+0.02(+0.28%)
Aug 04, 2004
6.105
6.114
6.096
6.105
35,567
-0.01(-0.14%)
Aug 03, 2004
6.105
6.114
6.105
6.114
54,044
+0.00(+0.07%)
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
.