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 (%)
Dec 31, 2003
6.305
6.322
6.300
6.309
37,181
+0.01(+0.21%)
Dec 30, 2003
6.300
6.300
6.261
6.296
30,946
+0.02(+0.28%)
Dec 29, 2003
6.287
6.305
6.279
6.279
39,490
-0.01(-0.14%)
Dec 26, 2003
6.266
6.287
6.266
6.287
8,775
+0.03(+0.41%)
Dec 24, 2003
6.261
6.261
6.244
6.261
12,239
+0.00(+0.00%)
Dec 23, 2003
6.287
6.287
6.231
6.261
48,959
+0.01(+0.21%)
Dec 22, 2003
6.261
6.261
6.235
6.248
24,941
+0.03(+0.42%)
Dec 19, 2003
6.209
6.248
6.209
6.222
20,553
+0.00(+0.00%)
Dec 18, 2003
6.188
6.231
6.188
6.222
51,499
+0.04(+0.70%)
Dec 17, 2003
6.209
6.209
6.179
6.179
91,683
-0.03(-0.56%)
Dec 16, 2003
6.292
6.292
6.257
6.214
48,035
-0.06(-1.03%)
Dec 15, 2003
6.292
6.292
6.292
6.279
15,242
-0.02(-0.34%)
Dec 12, 2003
6.274
6.300
6.270
6.300
56,349
+0.08(+1.32%)
Dec 11, 2003
6.240
6.240
6.205
6.218
21,015
-0.04(-0.69%)
Dec 10, 2003
6.266
6.266
6.244
6.261
29,098
-0.01(-0.21%)
Dec 09, 2003
6.279
6.296
6.274
6.274
31,408
+0.04(+0.62%)
Dec 08, 2003
6.300
6.309
6.227
6.235
44,571
-0.08(-1.30%)
Dec 05, 2003
6.300
6.300
6.261
6.318
66,972
+0.01(+0.21%)
Dec 04, 2003
6.244
6.244
6.244
6.305
56,811
+0.07(+1.18%)
Dec 03, 2003
6.235
6.244
6.192
6.231
35,795
+0.00(+0.07%)
Dec 02, 2003
6.188
6.188
6.153
6.227
40,414
+0.07(+1.20%)
Dec 01, 2003
6.244
6.244
6.188
6.153
73,901
-0.08(-1.25%)
Nov 28, 2003
6.214
6.240
6.214
6.231
5,542
+0.02(+0.28%)
Nov 26, 2003
6.214
6.214
6.214
6.214
10,161
+0.01(+0.21%)
Nov 25, 2003
6.170
6.218
6.170
6.201
42,724
+0.03(+0.49%)
Nov 24, 2003
6.153
6.170
6.149
6.170
38,105
+0.03(+0.49%)
Nov 21, 2003
6.157
6.162
6.140
6.140
28,636
-0.02(-0.28%)
Nov 20, 2003
6.149
6.149
6.149
6.157
12,701
+0.01(+0.21%)
Nov 19, 2003
6.131
6.144
6.140
6.144
13,163
+0.01(+0.21%)
Nov 18, 2003
6.149
6.149
6.118
6.131
30,022
-0.03(-0.42%)
Nov 17, 2003
6.162
6.162
6.127
6.157
36,257
+0.03(+0.42%)
Nov 14, 2003
6.136
6.140
6.110
6.131
23,556
+0.01(+0.21%)
Nov 13, 2003
6.114
6.140
6.097
6.118
40,876
-0.03(-0.49%)
Nov 12, 2003
6.149
6.149
6.118
6.149
39,260
-0.01(-0.21%)
Nov 11, 2003
6.166
6.175
6.157
6.162
54,040
-0.03(-0.49%)
Nov 10, 2003
6.214
6.214
6.192
6.192
18,937
-0.01(-0.14%)
Nov 07, 2003
6.201
6.201
6.201
6.201
30,715
-0.03(-0.42%)
Nov 06, 2003
6.270
6.270
6.227
6.227
27,712
-0.04(-0.69%)
Nov 05, 2003
6.257
6.270
6.240
6.270
11,085
+0.02(+0.35%)
Nov 04, 2003
6.266
6.266
6.248
6.248
27,943
+0.06(+0.98%)
Nov 03, 2003
6.188
6.188
6.188
6.188
48,266
+0.02(+0.28%)
Oct 31, 2003
6.170
6.170
6.170
6.170
8,082
+0.00(+0.07%)
Oct 30, 2003
6.166
6.166
6.166
6.166
21,015
-0.01(-0.21%)
Oct 29, 2003
6.179
6.201
6.153
6.179
56,349
+0.03(+0.49%)
Oct 28, 2003
6.140
6.188
6.140
6.149
43,186
+0.00(+0.07%)
Oct 27, 2003
6.166
6.170
6.144
6.144
17,089
+0.01(+0.21%)
Oct 24, 2003
6.166
6.166
6.131
6.131
21,015
-0.00(-0.07%)
Oct 23, 2003
6.166
6.188
6.131
6.136
57,966
-0.01(-0.14%)
Oct 22, 2003
6.140
6.166
6.101
6.144
45,726
+0.00(+0.07%)
Oct 21, 2003
6.110
6.127
6.110
6.140
11,547
+0.04(+0.71%)
Oct 20, 2003
6.058
6.140
6.058
6.097
32,793
+0.06(+1.08%)
Oct 17, 2003
6.032
6.040
6.032
6.032
24,941
-0.05(-0.85%)
Oct 16, 2003
6.032
6.079
6.032
6.084
20,091
+0.04(+0.64%)
Oct 15, 2003
6.040
6.045
6.040
6.045
14,318
-0.00(-0.07%)
Oct 14, 2003
6.062
6.062
6.045
6.049
15,242
-0.03(-0.43%)
Oct 13, 2003
6.088
6.088
6.058
6.075
9,930
+0.01(+0.14%)
Oct 10, 2003
6.084
6.144
6.066
6.066
77,827
-0.06(-1.06%)
Oct 09, 2003
6.105
6.149
6.105
6.131
37,181
+0.05(+0.85%)
Oct 08, 2003
6.079
6.079
6.079
6.079
24,479
-0.01(-0.14%)
Oct 07, 2003
6.088
6.088
6.075
6.088
50,114
+0.01(+0.21%)
Oct 06, 2003
6.062
6.084
6.062
6.075
53,578
+0.01(+0.21%)
Oct 03, 2003
6.066
6.084
6.045
6.062
40,183
-0.01(-0.14%)
Oct 02, 2003
6.058
6.071
6.058
6.071
14,318
-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
.