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
)
11.84
-0.07 (-0.62%)
Streaming Delayed Price
Updated: 3:41 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 (%)
Nov 30, 2007
6.690
6.819
6.681
6.690
63,282
+0.03(+0.46%)
Nov 29, 2007
6.586
6.659
6.564
6.659
62,358
+0.10(+1.52%)
Nov 28, 2007
6.404
6.599
6.404
6.560
91,690
+0.12(+1.88%)
Nov 27, 2007
6.430
6.447
6.404
6.438
143,193
+0.00(+0.07%)
Nov 26, 2007
6.408
6.438
6.373
6.434
69,980
+0.02(+0.27%)
Nov 23, 2007
6.382
6.425
6.382
6.417
28,176
+0.00(+0.07%)
Nov 21, 2007
6.326
6.430
6.309
6.412
89,611
+0.04(+0.61%)
Nov 20, 2007
6.495
6.495
6.274
6.373
138,574
-0.03(-0.47%)
Nov 19, 2007
6.304
6.403
6.274
6.403
140,191
+0.13(+2.06%)
Nov 16, 2007
6.296
6.365
6.274
6.274
101,159
-0.05(-0.75%)
Nov 15, 2007
6.322
6.360
6.291
6.322
155,896
-0.06(-0.95%)
Nov 14, 2007
6.495
6.495
6.365
6.382
97,464
-0.10(-1.60%)
Nov 13, 2007
6.581
6.625
6.486
6.486
85,916
-0.17(-2.54%)
Nov 12, 2007
6.590
6.655
6.590
6.655
56,584
+0.04(+0.59%)
Nov 09, 2007
6.655
6.655
6.560
6.616
115,478
-0.04(-0.59%)
Nov 08, 2007
6.451
6.737
6.451
6.655
113,631
-0.06(-0.84%)
Nov 07, 2007
6.776
6.784
6.711
6.711
113,169
-0.09(-1.27%)
Nov 06, 2007
6.746
6.824
6.742
6.798
95,154
+0.03(+0.51%)
Nov 05, 2007
6.698
6.863
6.698
6.763
105,780
-0.13(-1.88%)
Nov 02, 2007
7.023
7.027
6.863
6.893
62,358
-0.11(-1.61%)
Nov 01, 2007
7.092
7.092
6.949
7.006
85,916
-0.07(-1.04%)
Oct 31, 2007
7.170
7.187
7.023
7.079
59,125
-0.09(-1.21%)
Oct 30, 2007
7.187
7.187
7.149
7.166
8,545
-0.03(-0.36%)
Oct 29, 2007
7.231
7.231
7.131
7.192
21,709
-0.03(-0.48%)
Oct 26, 2007
7.209
7.226
7.123
7.226
15,936
+0.06(+0.85%)
Oct 25, 2007
7.209
7.257
7.166
7.166
29,793
-0.04(-0.54%)
Oct 24, 2007
7.153
7.213
7.075
7.205
42,034
+0.09(+1.22%)
Oct 23, 2007
7.075
7.118
7.075
7.118
39,262
+0.04(+0.61%)
Oct 22, 2007
7.036
7.153
7.014
7.075
69,056
+0.05(+0.68%)
Oct 19, 2007
7.023
7.036
6.984
7.027
42,727
+0.01(+0.12%)
Oct 18, 2007
6.954
7.019
6.954
7.019
62,127
+0.09(+1.25%)
Oct 17, 2007
6.928
7.014
6.906
6.932
89,842
+0.00(+0.06%)
Oct 16, 2007
7.014
7.058
6.928
6.928
76,446
-0.10(-1.48%)
Oct 15, 2007
7.079
7.084
6.997
7.032
53,582
-0.06(-0.79%)
Oct 12, 2007
7.110
7.153
7.079
7.088
35,105
-0.03(-0.37%)
Oct 11, 2007
7.123
7.179
7.105
7.114
40,186
-0.03(-0.48%)
Oct 10, 2007
7.144
7.174
7.127
7.149
54,044
-0.01(-0.09%)
Oct 09, 2007
7.187
7.187
7.144
7.155
86,609
-0.04(-0.51%)
Oct 08, 2007
7.200
7.200
7.153
7.192
63,051
+0.00(+0.06%)
Oct 05, 2007
7.183
7.209
7.110
7.187
65,129
-0.02(-0.24%)
Oct 04, 2007
7.187
7.226
7.179
7.205
29,100
+0.04(+0.54%)
Oct 03, 2007
7.187
7.222
7.166
7.166
41,572
-0.01(-0.18%)
Oct 02, 2007
7.209
7.209
7.123
7.179
102,314
-0.01(-0.12%)
Oct 01, 2007
7.222
7.235
7.144
7.187
19,400
-0.02(-0.30%)
Sep 28, 2007
7.226
7.231
7.187
7.209
33,257
-0.03(-0.36%)
Sep 27, 2007
7.058
7.248
7.058
7.235
54,274
+0.20(+2.83%)
Sep 26, 2007
7.071
7.092
7.006
7.036
25,867
-0.01(-0.12%)
Sep 25, 2007
7.071
7.110
6.993
7.045
38,107
-0.04(-0.55%)
Sep 24, 2007
7.118
7.118
7.032
7.084
32,564
-0.03(-0.49%)
Sep 21, 2007
7.097
7.140
7.027
7.118
63,282
+0.03(+0.49%)
Sep 20, 2007
7.075
7.101
7.045
7.084
38,338
-0.03(-0.49%)
Sep 19, 2007
7.187
7.192
7.084
7.118
84,299
-0.05(-0.67%)
Sep 18, 2007
7.084
7.186
7.084
7.166
63,744
+0.10(+1.47%)
Sep 17, 2007
7.045
7.088
7.040
7.062
37,877
-0.04(-0.55%)
Sep 14, 2007
7.101
7.144
7.079
7.101
47,346
-0.06(-0.91%)
Sep 13, 2007
7.265
7.265
7.153
7.166
27,945
-0.12(-1.61%)
Sep 12, 2007
7.361
7.365
7.261
7.283
75,523
-0.08(-1.06%)
Sep 11, 2007
7.348
7.374
7.330
7.361
45,729
+0.06(+0.77%)
Sep 10, 2007
7.239
7.335
7.239
7.304
43,881
+0.09(+1.20%)
Sep 07, 2007
7.161
7.239
7.153
7.218
39,493
+0.05(+0.73%)
Sep 06, 2007
7.101
7.174
7.101
7.166
41,803
+0.05(+0.73%)
Sep 05, 2007
7.088
7.118
7.045
7.114
86,147
-0.01(-0.12%)
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
.