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 (%)
Feb 28, 2003
5.954
5.954
5.932
5.932
14,318
+0.00(+0.00%)
Feb 27, 2003
5.954
5.958
5.919
5.932
41,107
-0.02(-0.36%)
Feb 26, 2003
5.945
5.976
5.924
5.954
61,199
+0.02(+0.36%)
Feb 25, 2003
5.911
5.958
5.911
5.932
37,874
+0.02(+0.29%)
Feb 24, 2003
5.911
5.945
5.911
5.915
13,625
+0.02(+0.37%)
Feb 21, 2003
5.902
5.941
5.893
5.893
48,266
-0.02(-0.29%)
Feb 20, 2003
5.902
5.941
5.902
5.911
46,419
-0.02(-0.36%)
Feb 19, 2003
5.902
5.932
5.902
5.932
7,852
+0.04(+0.66%)
Feb 18, 2003
5.932
5.932
5.893
5.893
19,860
-0.06(-1.02%)
Feb 14, 2003
5.963
6.002
5.893
5.954
34,641
-0.02(-0.36%)
Feb 13, 2003
5.976
5.976
5.954
5.976
3,002
-0.02(-0.36%)
Feb 12, 2003
5.976
5.997
5.945
5.997
4,618
-0.00(-0.07%)
Feb 11, 2003
5.976
6.002
5.976
6.002
1,616
-0.01(-0.22%)
Feb 10, 2003
6.019
6.019
5.976
6.015
20,091
+0.02(+0.29%)
Feb 07, 2003
5.976
5.997
5.971
5.997
32,100
+0.02(+0.29%)
Feb 06, 2003
5.984
5.984
5.980
5.980
24,248
-0.00(-0.07%)
Feb 05, 2003
5.989
6.006
5.984
5.984
5,542
-0.03(-0.50%)
Feb 04, 2003
5.976
6.015
5.976
6.015
19,630
+0.01(+0.22%)
Feb 03, 2003
5.954
6.002
5.941
6.002
20,322
+0.06(+0.95%)
Jan 31, 2003
5.976
5.984
5.941
5.945
30,484
-0.01(-0.15%)
Jan 30, 2003
5.997
5.997
5.911
5.954
49,421
-0.02(-0.29%)
Jan 29, 2003
5.984
6.006
5.950
5.971
77,134
-0.00(-0.07%)
Jan 28, 2003
5.911
5.984
5.906
5.976
93,300
+0.06(+0.95%)
Jan 27, 2003
5.932
5.971
5.911
5.919
45,726
-0.03(-0.58%)
Jan 24, 2003
5.937
5.954
5.932
5.954
21,708
+0.03(+0.51%)
Jan 23, 2003
5.932
5.941
5.911
5.924
65,356
+0.01(+0.22%)
Jan 22, 2003
5.932
5.932
5.911
5.911
18,013
+0.00(+0.07%)
Jan 21, 2003
5.889
5.906
5.859
5.906
52,885
+0.05(+0.81%)
Jan 17, 2003
5.833
5.867
5.833
5.859
32,331
-0.01(-0.15%)
Jan 16, 2003
5.846
5.880
5.824
5.867
39,490
+0.02(+0.37%)
Jan 15, 2003
5.885
5.889
5.841
5.846
26,327
-0.01(-0.22%)
Jan 14, 2003
5.867
5.889
5.859
5.859
15,473
+0.00(+0.07%)
Jan 13, 2003
5.820
5.889
5.802
5.854
118,472
-0.00(-0.07%)
Jan 10, 2003
5.824
5.885
5.824
5.859
42,493
+0.03(+0.45%)
Jan 09, 2003
5.889
5.889
5.824
5.833
57,966
-0.07(-1.25%)
Jan 08, 2003
5.932
5.932
5.880
5.906
42,955
-0.03(-0.58%)
Jan 07, 2003
5.976
5.976
5.932
5.941
67,203
-0.03(-0.58%)
Jan 06, 2003
5.954
5.997
5.954
5.976
19,860
+0.06(+1.10%)
Jan 03, 2003
5.924
5.950
5.911
5.911
36,950
-0.03(-0.44%)
Jan 02, 2003
5.997
5.997
5.937
5.937
25,403
-0.04(-0.72%)
Dec 31, 2002
5.976
6.002
5.954
5.980
60,506
+0.00(+0.07%)
Dec 30, 2002
5.941
5.976
5.928
5.976
47,573
+0.03(+0.51%)
Dec 27, 2002
5.889
5.950
5.889
5.945
60,275
+0.08(+1.33%)
Dec 26, 2002
5.880
5.889
5.867
5.867
9,006
-0.04(-0.73%)
Dec 24, 2002
5.846
5.911
5.841
5.911
37,643
+0.10(+1.71%)
Dec 23, 2002
5.846
5.846
5.807
5.811
63,277
-0.01(-0.22%)
Dec 20, 2002
5.863
5.876
5.824
5.824
33,717
-0.01(-0.15%)
Dec 19, 2002
5.820
5.859
5.820
5.833
22,170
+0.01(+0.22%)
Dec 18, 2002
5.833
5.841
5.815
5.820
39,490
-0.01(-0.22%)
Dec 17, 2002
5.850
5.850
5.833
5.833
15,473
-0.02(-0.30%)
Dec 16, 2002
5.833
5.889
5.828
5.850
18,937
-0.01(-0.22%)
Dec 13, 2002
5.846
5.867
5.820
5.863
24,479
-0.00(-0.07%)
Dec 12, 2002
5.898
5.924
5.863
5.867
23,325
-0.08(-1.31%)
Dec 11, 2002
5.898
5.971
5.863
5.945
75,055
+0.06(+1.10%)
Dec 10, 2002
5.854
5.885
5.846
5.880
24,941
+0.03(+0.59%)
Dec 09, 2002
5.850
5.889
5.846
5.846
45,264
-0.02(-0.30%)
Dec 06, 2002
5.876
5.880
5.863
5.863
23,786
-0.02(-0.29%)
Dec 05, 2002
5.863
5.911
5.863
5.880
73,439
-0.01(-0.15%)
Dec 04, 2002
5.824
5.889
5.824
5.889
23,094
+0.09(+1.49%)
Dec 03, 2002
5.794
5.846
5.794
5.802
35,103
-0.02(-0.37%)
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
.