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, 2018
10.13
10.37
10.11
10.20
197,721
+0.06(+0.61%)
Dec 28, 2018
10.07
10.19
10.07
10.13
185,412
+0.05(+0.54%)
Dec 27, 2018
10.15
10.15
10.05
10.08
152,745
+0.00(+0.00%)
Dec 26, 2018
10.08
10.12
10.01
10.08
217,003
-0.03(-0.31%)
Dec 24, 2018
10.13
10.13
10.07
10.11
54,159
+0.00(+0.00%)
Dec 21, 2018
10.13
10.13
10.07
10.11
78,907
+0.06(+0.62%)
Dec 20, 2018
10.06
10.11
10.03
10.05
143,376
+0.00(+0.00%)
Dec 19, 2018
10.14
10.14
10.05
10.05
75,568
+0.01(+0.08%)
Dec 18, 2018
10.13
10.14
10.02
10.04
123,376
-0.05(-0.54%)
Dec 17, 2018
10.15
10.16
10.09
10.10
140,251
-0.11(-1.06%)
Dec 14, 2018
10.21
10.27
10.12
10.20
57,657
-0.01(-0.08%)
Dec 13, 2018
10.31
10.32
10.16
10.21
73,565
-0.11(-1.05%)
Dec 12, 2018
10.37
10.37
10.30
10.32
70,350
-0.03(-0.30%)
Dec 11, 2018
10.42
10.42
10.32
10.35
38,047
-0.02(-0.19%)
Dec 10, 2018
10.45
10.46
10.36
10.37
60,896
-0.02(-0.18%)
Dec 07, 2018
10.36
10.42
10.34
10.39
36,312
+0.02(+0.22%)
Dec 06, 2018
10.48
10.53
10.31
10.36
82,804
-0.18(-1.68%)
Dec 04, 2018
10.39
10.54
10.33
10.54
87,201
+0.19(+1.86%)
Dec 03, 2018
10.32
10.35
10.27
10.35
35,679
+0.08(+0.75%)
Nov 30, 2018
10.23
10.30
10.23
10.27
61,952
-0.01(-0.07%)
Nov 29, 2018
10.05
10.30
10.05
10.28
83,773
+0.22(+2.22%)
Nov 28, 2018
10.03
10.09
10.03
10.06
38,859
+0.01(+0.08%)
Nov 27, 2018
10.08
10.08
10.03
10.05
20,990
-0.03(-0.31%)
Nov 26, 2018
10.06
10.10
10.05
10.08
34,810
+0.02(+0.15%)
Nov 23, 2018
10.07
10.07
10.07
10.07
3,383
+0.01(+0.08%)
Nov 21, 2018
10.06
10.06
10.06
0
-0.02(-0.23%)
Nov 20, 2018
10.08
10.10
10.00
10.08
87,692
-0.02(-0.23%)
Nov 19, 2018
10.15
10.15
10.07
10.10
104,873
-0.02(-0.23%)
Nov 16, 2018
10.17
10.17
10.11
10.13
56,485
-0.01(-0.08%)
Nov 15, 2018
10.14
10.18
10.11
10.13
69,649
-0.02(-0.23%)
Nov 14, 2018
10.11
10.17
10.10
10.16
42,003
+0.05(+0.51%)
Nov 13, 2018
10.15
10.15
10.05
10.11
107,923
-0.07(-0.68%)
Nov 12, 2018
9.999
10.18
9.999
10.17
29,222
+0.17(+1.68%)
Nov 09, 2018
10.03
10.09
9.984
10.01
50,848
-0.01(-0.08%)
Nov 08, 2018
9.922
10.04
9.915
10.01
61,030
+0.12(+1.24%)
Nov 07, 2018
9.831
9.922
9.831
9.892
129,763
+0.06(+0.62%)
Nov 06, 2018
9.984
10.07
9.777
9.831
167,858
-0.11(-1.15%)
Nov 05, 2018
9.899
9.972
9.892
9.945
74,076
+0.07(+0.70%)
Nov 02, 2018
9.938
9.991
9.838
9.876
72,808
-0.02(-0.23%)
Nov 01, 2018
9.984
10.02
9.899
9.899
92,377
-0.07(-0.69%)
Oct 31, 2018
9.892
9.968
9.800
9.968
57,164
+0.07(+0.70%)
Oct 30, 2018
9.876
9.915
9.823
9.899
68,768
+0.00(+0.00%)
Oct 29, 2018
9.884
9.922
9.876
9.899
50,683
+0.01(+0.08%)
Oct 26, 2018
9.938
10.03
9.884
9.892
35,423
-0.04(-0.39%)
Oct 25, 2018
9.907
9.930
9.884
9.930
24,696
-0.02(-0.15%)
Oct 24, 2018
9.907
9.953
9.907
9.945
57,173
+0.02(+0.23%)
Oct 23, 2018
9.861
9.952
9.861
9.922
45,728
+0.03(+0.31%)
Oct 22, 2018
9.861
9.892
9.838
9.892
41,998
+0.04(+0.39%)
Oct 19, 2018
9.831
9.869
9.831
9.853
33,855
+0.01(+0.12%)
Oct 18, 2018
9.785
9.869
9.785
9.842
86,516
+0.07(+0.67%)
Oct 17, 2018
9.792
9.800
9.762
9.777
40,311
+0.00(+0.00%)
Oct 16, 2018
9.769
9.791
9.755
9.777
90,973
+0.02(+0.16%)
Oct 15, 2018
9.754
9.807
9.731
9.762
53,259
-0.01(-0.08%)
Oct 12, 2018
9.754
9.808
9.746
9.769
91,108
+0.02(+0.21%)
Oct 11, 2018
9.787
9.794
9.703
9.749
114,926
-0.03(-0.31%)
Oct 10, 2018
9.772
9.810
9.764
9.779
79,328
-0.05(-0.54%)
Oct 09, 2018
9.825
9.855
9.794
9.832
46,619
+0.02(+0.23%)
Oct 08, 2018
9.909
9.909
9.791
9.810
87,409
-0.07(-0.69%)
Oct 05, 2018
9.977
10.02
9.718
9.878
114,756
-0.12(-1.16%)
Oct 04, 2018
10.02
10.05
9.954
9.994
96,547
-0.04(-0.44%)
Oct 03, 2018
10.09
10.13
10.03
10.04
134,229
-0.05(-0.53%)
Oct 02, 2018
10.10
10.14
10.07
10.09
49,451
-0.02(-0.23%)
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
.