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
)
11.85
-0.06 (-0.50%)
Streaming Delayed Price
Updated: 1:25 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, 2009
5.612
5.668
5.612
5.655
95,810
+0.03(+0.46%)
Nov 27, 2009
5.586
5.629
5.586
5.629
68,670
+0.01(+0.23%)
Nov 25, 2009
5.616
5.620
5.599
5.616
17,574
+0.02(+0.39%)
Nov 24, 2009
5.607
5.620
5.572
5.595
97,658
-0.02(-0.31%)
Nov 23, 2009
5.582
5.612
5.582
5.612
34,812
+0.03(+0.54%)
Nov 20, 2009
5.603
5.629
5.543
5.582
63,730
-0.03(-0.54%)
Nov 19, 2009
5.534
5.620
5.534
5.612
55,153
+0.02(+0.31%)
Nov 18, 2009
5.590
5.607
5.577
5.595
38,377
+0.01(+0.16%)
Nov 17, 2009
5.607
5.625
5.564
5.586
69,808
-0.01(-0.23%)
Nov 16, 2009
5.582
5.608
5.582
5.599
37,527
+0.01(+0.23%)
Nov 13, 2009
5.573
5.590
5.556
5.586
65,799
+0.03(+0.62%)
Nov 12, 2009
5.629
5.672
5.495
5.551
157,012
-0.13(-2.29%)
Nov 11, 2009
5.746
5.776
5.672
5.681
87,993
-0.09(-1.58%)
Nov 10, 2009
5.781
5.807
5.759
5.772
100,191
-0.04(-0.67%)
Nov 09, 2009
5.828
5.846
5.781
5.811
115,283
-0.02(-0.30%)
Nov 06, 2009
5.876
5.898
5.828
5.828
72,875
-0.05(-0.88%)
Nov 05, 2009
5.919
5.958
5.867
5.880
87,859
-0.06(-0.95%)
Nov 04, 2009
5.880
5.945
5.880
5.937
47,317
+0.07(+1.26%)
Nov 03, 2009
5.885
5.915
5.828
5.863
95,360
-0.01(-0.22%)
Nov 02, 2009
5.911
5.911
5.876
5.876
55,864
+0.00(+0.07%)
Oct 30, 2009
5.898
5.928
5.854
5.872
51,823
-0.05(-0.80%)
Oct 29, 2009
5.854
5.929
5.854
5.919
83,783
+0.03(+0.51%)
Oct 28, 2009
5.889
5.963
5.885
5.889
121,010
+0.00(+0.07%)
Oct 27, 2009
5.846
5.889
5.815
5.885
160,945
-0.03(-0.59%)
Oct 26, 2009
5.898
5.976
5.872
5.919
82,256
-0.02(-0.29%)
Oct 23, 2009
5.932
5.950
5.924
5.937
117,800
+0.06(+1.02%)
Oct 22, 2009
5.937
5.941
5.863
5.877
74,598
-0.04(-0.72%)
Oct 21, 2009
5.798
5.930
5.798
5.919
198,406
+0.13(+2.27%)
Oct 20, 2009
5.720
5.793
5.707
5.788
89,143
+0.12(+2.03%)
Oct 19, 2009
5.638
5.736
5.633
5.672
84,526
+0.04(+0.69%)
Oct 16, 2009
5.452
5.633
5.452
5.633
258,497
+0.23(+4.33%)
Oct 15, 2009
5.599
5.724
5.400
5.400
623,366
-0.27(-4.81%)
Oct 14, 2009
5.824
5.824
5.595
5.672
195,265
-0.17(-2.86%)
Oct 13, 2009
5.724
5.867
5.685
5.840
146,626
+0.05(+0.87%)
Oct 12, 2009
5.911
5.980
5.698
5.789
275,046
-0.17(-2.90%)
Oct 09, 2009
6.097
6.105
5.958
5.963
147,243
-0.12(-1.92%)
Oct 08, 2009
6.105
6.110
6.075
6.079
70,497
-0.03(-0.43%)
Oct 07, 2009
6.101
6.123
6.075
6.105
108,140
-0.01(-0.21%)
Oct 06, 2009
6.162
6.162
6.088
6.118
131,622
-0.04(-0.63%)
Oct 05, 2009
6.075
6.162
6.071
6.157
76,783
+0.07(+1.21%)
Oct 02, 2009
6.071
6.105
6.067
6.084
38,103
+0.02(+0.29%)
Oct 01, 2009
6.071
6.111
6.066
6.066
49,234
-0.02(-0.36%)
Sep 30, 2009
6.045
6.110
6.040
6.088
51,077
+0.03(+0.43%)
Sep 29, 2009
6.131
6.136
6.058
6.062
87,452
-0.07(-1.13%)
Sep 28, 2009
6.140
6.166
6.066
6.131
139,652
+0.04(+0.71%)
Sep 25, 2009
6.062
6.127
6.060
6.088
61,460
+0.04(+0.64%)
Sep 24, 2009
6.045
6.070
6.040
6.049
40,109
-0.02(-0.29%)
Sep 23, 2009
6.045
6.079
6.040
6.066
88,764
+0.03(+0.57%)
Sep 22, 2009
6.032
6.075
6.023
6.032
100,221
+0.02(+0.29%)
Sep 21, 2009
6.075
6.084
5.989
6.015
90,000
-0.00(-0.07%)
Sep 18, 2009
5.980
6.066
5.980
6.019
72,122
+0.03(+0.43%)
Sep 17, 2009
5.937
6.015
5.937
5.993
37,664
+0.04(+0.67%)
Sep 16, 2009
5.971
5.980
5.919
5.953
50,670
+0.01(+0.20%)
Sep 15, 2009
6.036
6.036
5.906
5.941
124,082
+0.01(+0.15%)
Sep 14, 2009
5.911
5.932
5.841
5.932
44,788
+0.07(+1.26%)
Sep 11, 2009
5.932
5.932
5.846
5.859
73,480
-0.10(-1.60%)
Sep 10, 2009
5.971
5.989
5.932
5.954
149,525
+0.01(+0.11%)
Sep 09, 2009
5.911
5.963
5.911
5.947
168,455
+0.05(+0.92%)
Sep 08, 2009
5.859
6.127
5.859
5.893
365,649
+0.06(+0.96%)
Sep 04, 2009
5.798
6.036
5.798
5.837
196,221
+0.13(+2.20%)
Sep 03, 2009
5.530
5.711
5.530
5.711
131,698
+0.18(+3.29%)
Sep 02, 2009
5.521
5.577
5.512
5.530
66,446
+0.01(+0.16%)
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
.