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: 2:53 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, 2010
6.412
6.412
6.311
6.408
91,116
-0.03(-0.50%)
Nov 29, 2010
6.361
6.440
6.329
6.440
64,352
+0.08(+1.23%)
Nov 26, 2010
6.320
6.361
6.315
6.361
12,358
+0.06(+0.95%)
Nov 24, 2010
6.288
6.301
6.301
6.301
65,914
-0.01(-0.15%)
Nov 23, 2010
6.352
6.435
6.274
6.311
121,076
-0.04(-0.65%)
Nov 22, 2010
6.191
6.389
6.191
6.352
197,694
+0.12(+1.93%)
Nov 19, 2010
6.043
6.251
6.043
6.232
216,381
+0.18(+2.90%)
Nov 18, 2010
6.126
6.131
5.955
6.057
251,759
-0.06(-0.98%)
Nov 17, 2010
6.103
6.163
6.011
6.117
254,578
+0.06(+0.92%)
Nov 16, 2010
5.886
6.163
5.798
6.061
510,150
+0.11(+1.78%)
Nov 15, 2010
6.371
6.371
5.886
5.955
818,434
-0.46(-7.19%)
Nov 12, 2010
6.463
6.638
6.417
6.417
124,815
-0.06(-0.86%)
Nov 11, 2010
6.606
6.606
6.306
6.472
196,886
-0.14(-2.16%)
Nov 10, 2010
6.805
6.828
6.569
6.615
131,350
-0.17(-2.56%)
Nov 09, 2010
6.844
6.858
6.789
6.789
73,221
-0.06(-0.94%)
Nov 08, 2010
6.876
6.876
6.844
6.853
15,225
-0.02(-0.33%)
Nov 05, 2010
6.872
6.885
6.862
6.876
42,817
+0.00(+0.07%)
Nov 04, 2010
6.858
6.872
6.830
6.872
52,825
+0.02(+0.34%)
Nov 03, 2010
6.844
6.899
6.830
6.848
57,335
-0.01(-0.18%)
Nov 02, 2010
6.890
6.890
6.861
6.861
43,560
-0.02(-0.29%)
Nov 01, 2010
6.890
6.904
6.853
6.881
63,905
+0.01(+0.13%)
Oct 29, 2010
6.803
6.872
6.803
6.872
38,599
+0.07(+1.06%)
Oct 28, 2010
6.858
6.858
6.793
6.799
36,401
-0.02(-0.32%)
Oct 27, 2010
6.835
6.835
6.807
6.821
35,858
-0.01(-0.20%)
Oct 25, 2010
6.816
6.835
6.816
6.835
5,472
+0.01(+0.13%)
Oct 22, 2010
6.807
6.835
6.807
6.826
13,814
+0.02(+0.27%)
Oct 21, 2010
6.835
6.858
6.793
6.807
27,434
-0.01(-0.13%)
Oct 20, 2010
6.771
6.816
6.761
6.816
17,090
+0.05(+0.67%)
Oct 19, 2010
6.757
6.784
6.738
6.771
26,484
+0.00(+0.04%)
Oct 18, 2010
6.816
6.826
6.752
6.768
67,726
-0.06(-0.84%)
Oct 15, 2010
6.826
6.835
6.812
6.825
42,926
-0.00(-0.07%)
Oct 14, 2010
6.908
6.908
6.830
6.830
70,155
-0.02(-0.33%)
Oct 13, 2010
6.904
6.904
6.853
6.853
33,116
-0.03(-0.51%)
Oct 12, 2010
6.870
6.893
6.870
6.888
13,935
+0.02(+0.33%)
Oct 11, 2010
6.865
6.883
6.861
6.865
5,553
+0.00(+0.00%)
Oct 08, 2010
6.865
6.879
6.861
6.865
14,866
+0.01(+0.20%)
Oct 07, 2010
6.865
6.879
6.847
6.852
48,391
-0.03(-0.50%)
Oct 06, 2010
6.893
6.906
6.874
6.886
57,458
-0.01(-0.09%)
Oct 05, 2010
6.938
6.938
6.874
6.893
51,865
-0.02(-0.33%)
Oct 04, 2010
6.988
6.988
6.915
6.915
43,497
-0.03(-0.46%)
Oct 01, 2010
6.947
6.961
6.925
6.947
58,243
+0.04(+0.53%)
Sep 30, 2010
6.883
6.961
6.883
6.911
38,338
+0.03(+0.40%)
Sep 29, 2010
6.847
6.893
6.824
6.883
54,063
+0.02(+0.33%)
Sep 28, 2010
6.852
6.883
6.852
6.861
43,766
+0.01(+0.20%)
Sep 27, 2010
6.847
6.847
6.829
6.847
25,316
+0.00(+0.00%)
Sep 24, 2010
6.847
6.847
6.824
6.847
47,271
+0.00(+0.00%)
Sep 23, 2010
6.842
6.847
6.838
6.847
23,081
+0.00(+0.00%)
Sep 22, 2010
6.838
6.847
6.809
6.847
24,150
+0.03(+0.40%)
Sep 21, 2010
6.833
6.847
6.797
6.820
62,245
-0.01(-0.20%)
Sep 20, 2010
6.801
6.847
6.783
6.833
68,563
+0.06(+0.88%)
Sep 17, 2010
6.774
6.774
6.710
6.774
67,188
+0.06(+0.95%)
Sep 15, 2010
6.815
6.833
6.692
6.710
97,196
-0.10(-1.47%)
Sep 14, 2010
6.806
6.833
6.796
6.810
43,208
+0.01(+0.20%)
Sep 13, 2010
6.797
6.833
6.783
6.797
63,671
-0.03(-0.37%)
Sep 10, 2010
6.845
6.850
6.804
6.822
74,533
+0.01(+0.13%)
Sep 09, 2010
6.822
6.877
6.813
6.813
35,552
+0.00(+0.07%)
Sep 08, 2010
6.795
6.809
6.795
6.809
42,497
+0.03(+0.40%)
Sep 07, 2010
6.763
6.781
6.718
6.781
61,604
+0.04(+0.61%)
Sep 03, 2010
6.804
6.809
6.741
6.741
60,145
-0.06(-0.90%)
Sep 02, 2010
6.786
6.809
6.786
6.802
27,146
+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
.