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 27, 2004
6.495
6.538
6.487
6.487
37,874
-0.05(-0.79%)
Feb 26, 2004
6.482
6.543
6.482
6.538
24,941
+0.06(+0.87%)
Feb 25, 2004
6.495
6.534
6.430
6.482
105,078
+0.01(+0.13%)
Feb 24, 2004
6.538
6.538
6.465
6.474
46,419
-0.04(-0.60%)
Feb 23, 2004
6.495
6.577
6.495
6.512
116,394
+0.02(+0.27%)
Feb 20, 2004
6.521
6.521
6.495
6.495
42,724
-0.03(-0.40%)
Feb 19, 2004
6.525
6.525
6.495
6.521
42,955
-0.00(-0.07%)
Feb 18, 2004
6.521
6.530
6.508
6.525
28,405
+0.01(+0.13%)
Feb 17, 2004
6.525
6.525
6.491
6.517
48,035
-0.00(-0.07%)
Feb 13, 2004
6.525
6.530
6.517
6.521
21,477
+0.00(+0.07%)
Feb 12, 2004
6.560
6.560
6.504
6.517
31,408
-0.04(-0.66%)
Feb 11, 2004
6.612
6.616
6.556
6.560
43,416
-0.02(-0.33%)
Feb 10, 2004
6.603
6.621
6.582
6.582
52,423
-0.01(-0.13%)
Feb 09, 2004
6.621
6.621
6.586
6.590
26,096
-0.02(-0.26%)
Feb 06, 2004
6.629
6.629
6.599
6.608
57,735
+0.00(+0.07%)
Feb 05, 2004
6.590
6.625
6.590
6.603
72,515
+0.03(+0.46%)
Feb 04, 2004
6.573
6.599
6.573
6.573
49,190
+0.01(+0.13%)
Feb 03, 2004
6.612
6.612
6.534
6.564
59,120
-0.03(-0.46%)
Feb 02, 2004
6.491
6.595
6.478
6.595
45,264
+0.13(+2.08%)
Jan 30, 2004
6.409
6.465
6.387
6.461
51,961
+0.08(+1.22%)
Jan 29, 2004
6.517
6.530
6.357
6.383
42,724
-0.11(-1.73%)
Jan 28, 2004
6.569
6.577
6.495
6.495
84,755
-0.04(-0.66%)
Jan 27, 2004
6.582
6.582
6.538
6.538
43,186
-0.04(-0.66%)
Jan 26, 2004
6.560
6.599
6.517
6.582
119,396
+0.02(+0.33%)
Jan 23, 2004
6.582
6.608
6.560
6.560
41,569
-0.03(-0.53%)
Jan 22, 2004
6.551
6.603
6.551
6.595
84,986
+0.06(+0.86%)
Jan 21, 2004
6.525
6.538
6.495
6.538
41,338
+0.03(+0.47%)
Jan 20, 2004
6.448
6.517
6.422
6.508
108,773
+0.02(+0.27%)
Jan 16, 2004
6.469
6.517
6.430
6.491
62,816
+0.02(+0.33%)
Jan 15, 2004
6.430
6.474
6.400
6.469
54,964
+0.04(+0.61%)
Jan 14, 2004
6.426
6.465
6.400
6.430
48,035
+0.03(+0.47%)
Jan 13, 2004
6.430
6.474
6.387
6.400
65,125
-0.04(-0.67%)
Jan 12, 2004
6.430
6.487
6.396
6.443
73,208
+0.03(+0.41%)
Jan 09, 2004
6.365
6.491
6.365
6.417
42,955
+0.06(+1.02%)
Jan 08, 2004
6.370
6.409
6.331
6.352
51,038
-0.00(-0.07%)
Jan 07, 2004
6.365
6.391
6.365
6.357
42,031
-0.03(-0.47%)
Jan 06, 2004
6.313
6.387
6.292
6.387
48,497
+0.08(+1.30%)
Jan 05, 2004
6.257
6.309
6.257
6.305
32,100
+0.05(+0.83%)
Jan 02, 2004
6.331
6.331
6.253
6.253
50,345
-0.06(-0.89%)
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%)
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
.