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 (%)
Nov 30, 2004
6.387
6.387
6.344
6.374
12,470
+0.00(+0.00%)
Nov 29, 2004
6.439
6.448
6.313
6.374
63,970
-0.11(-1.67%)
Nov 26, 2004
6.344
6.482
6.322
6.482
46,650
+0.16(+2.53%)
Nov 24, 2004
6.322
6.322
6.313
6.322
29,791
+0.00(+0.00%)
Nov 23, 2004
6.313
6.361
6.300
6.322
48,728
-0.04(-0.61%)
Nov 22, 2004
6.331
6.361
6.331
6.361
69,282
+0.04(+0.69%)
Nov 19, 2004
6.305
6.344
6.287
6.318
42,262
-0.02(-0.27%)
Nov 18, 2004
6.331
6.352
6.322
6.335
53,116
+0.00(+0.00%)
Nov 17, 2004
6.352
6.352
6.309
6.335
40,414
-0.01(-0.20%)
Nov 16, 2004
6.357
6.357
6.283
6.348
25,865
-0.01(-0.14%)
Nov 15, 2004
6.400
6.400
6.348
6.357
45,033
-0.02(-0.34%)
Nov 12, 2004
6.357
6.383
6.339
6.378
38,105
+0.08(+1.24%)
Nov 11, 2004
6.201
6.374
6.201
6.300
53,809
+0.09(+1.39%)
Nov 10, 2004
6.149
6.214
6.149
6.214
33,948
+0.00(+0.07%)
Nov 09, 2004
6.166
6.227
6.149
6.209
95,378
+0.00(+0.00%)
Nov 08, 2004
6.344
6.344
6.209
6.209
83,600
-0.18(-2.78%)
Nov 05, 2004
6.456
6.465
6.344
6.387
73,439
-0.13(-1.99%)
Nov 04, 2004
6.517
6.525
6.512
6.517
26,096
-0.01(-0.13%)
Nov 03, 2004
6.551
6.564
6.512
6.525
45,264
-0.03(-0.40%)
Nov 02, 2004
6.560
6.577
6.551
6.551
70,668
-0.02(-0.26%)
Nov 01, 2004
6.556
6.573
6.525
6.569
59,582
+0.02(+0.33%)
Oct 29, 2004
6.521
6.547
6.521
6.547
4,618
+0.03(+0.47%)
Oct 28, 2004
6.538
6.538
6.517
6.517
71,129
+0.00(+0.07%)
Oct 27, 2004
6.521
6.551
6.508
6.512
62,354
+0.01(+0.13%)
Oct 26, 2004
6.495
6.547
6.474
6.504
44,802
-0.00(-0.07%)
Oct 25, 2004
6.474
6.512
6.456
6.508
31,869
+0.03(+0.54%)
Oct 22, 2004
6.474
6.474
6.435
6.474
70,668
+0.02(+0.34%)
Oct 21, 2004
6.400
6.474
6.400
6.452
69,282
+0.05(+0.74%)
Oct 20, 2004
6.422
6.422
6.370
6.404
54,040
+0.00(+0.07%)
Oct 19, 2004
6.352
6.426
6.352
6.400
55,194
+0.06(+0.89%)
Oct 18, 2004
6.335
6.357
6.313
6.344
30,715
+0.01(+0.21%)
Oct 15, 2004
6.335
6.339
6.300
6.331
21,708
-0.01(-0.20%)
Oct 14, 2004
6.417
6.435
6.344
6.344
62,354
-0.07(-1.08%)
Oct 13, 2004
6.370
6.413
6.339
6.413
47,804
-0.02(-0.27%)
Oct 12, 2004
6.461
6.461
6.404
6.430
31,869
-0.04(-0.67%)
Oct 11, 2004
6.430
6.495
6.409
6.474
61,199
+0.09(+1.36%)
Oct 08, 2004
6.309
6.387
6.309
6.387
36,950
+0.09(+1.37%)
Oct 07, 2004
6.287
6.326
6.287
6.300
48,035
+0.01(+0.14%)
Oct 06, 2004
6.257
6.309
6.257
6.292
42,955
+0.01(+0.21%)
Oct 05, 2004
6.257
6.279
6.248
6.279
25,403
+0.03(+0.49%)
Oct 04, 2004
6.270
6.270
6.248
6.248
35,103
-0.03(-0.48%)
Oct 01, 2004
6.318
6.322
6.279
6.279
42,493
-0.03(-0.48%)
Sep 30, 2004
6.322
6.335
6.270
6.309
37,412
+0.00(+0.00%)
Sep 29, 2004
6.331
6.344
6.309
6.309
29,791
-0.04(-0.68%)
Sep 28, 2004
6.331
6.357
6.313
6.352
58,428
+0.04(+0.62%)
Sep 27, 2004
6.300
6.335
6.300
6.313
30,022
+0.02(+0.34%)
Sep 24, 2004
6.318
6.318
6.292
6.292
69,513
-0.03(-0.41%)
Sep 23, 2004
6.313
6.344
6.300
6.318
90,298
+0.01(+0.14%)
Sep 22, 2004
6.305
6.309
6.300
6.309
5,542
+0.02(+0.28%)
Sep 21, 2004
6.326
6.331
6.287
6.292
48,035
-0.03(-0.55%)
Sep 20, 2004
6.322
6.335
6.318
6.326
22,863
+0.00(+0.07%)
Sep 17, 2004
6.335
6.335
6.313
6.322
20,553
-0.01(-0.21%)
Sep 16, 2004
6.335
6.339
6.300
6.335
43,416
+0.02(+0.34%)
Sep 15, 2004
6.352
6.352
6.313
6.313
33,486
-0.01(-0.14%)
Sep 14, 2004
6.365
6.370
6.322
6.322
62,585
-0.04(-0.61%)
Sep 13, 2004
6.344
6.365
6.339
6.361
42,724
-0.01(-0.14%)
Sep 10, 2004
6.357
6.378
6.344
6.370
30,484
+0.01(+0.20%)
Sep 09, 2004
6.300
6.365
6.300
6.357
68,127
+0.05(+0.82%)
Sep 08, 2004
6.287
6.305
6.287
6.305
37,181
+0.00(+0.07%)
Sep 07, 2004
6.292
6.313
6.287
6.300
31,177
+0.02(+0.34%)
Sep 03, 2004
6.331
6.331
6.270
6.279
45,495
-0.06(-0.96%)
Sep 02, 2004
6.344
6.344
6.322
6.339
47,342
+0.00(+0.00%)
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
.