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 (%)
Mar 31, 2003
5.932
5.958
5.932
5.936
20,555
+0.01(+0.22%)
Mar 28, 2003
5.928
5.940
5.923
5.923
16,397
+0.00(+0.00%)
Mar 27, 2003
5.906
5.940
5.906
5.923
60,972
+0.02(+0.37%)
Mar 26, 2003
5.884
5.902
5.871
5.902
47,346
+0.04(+0.74%)
Mar 25, 2003
5.858
5.876
5.845
5.858
27,252
+0.01(+0.15%)
Mar 24, 2003
5.837
5.889
5.837
5.850
39,493
+0.02(+0.30%)
Mar 21, 2003
5.906
5.906
5.828
5.832
98,156
-0.06(-1.10%)
Mar 20, 2003
5.902
5.923
5.876
5.897
30,948
-0.00(-0.07%)
Mar 19, 2003
5.928
5.945
5.880
5.902
50,117
-0.03(-0.58%)
Mar 18, 2003
5.936
5.962
5.936
5.936
39,724
-0.03(-0.58%)
Mar 17, 2003
5.975
5.979
5.971
5.971
31,179
+0.03(+0.51%)
Mar 14, 2003
5.975
5.975
5.932
5.940
32,564
-0.03(-0.58%)
Mar 13, 2003
5.997
5.997
5.953
5.975
52,427
-0.02(-0.36%)
Mar 12, 2003
5.997
5.997
5.962
5.997
74,599
-0.00(-0.07%)
Mar 11, 2003
5.997
6.018
5.997
6.001
58,432
+0.00(+0.07%)
Mar 10, 2003
5.953
5.997
5.940
5.997
61,896
+0.04(+0.73%)
Mar 07, 2003
5.932
5.949
5.932
5.953
32,564
+0.02(+0.36%)
Mar 06, 2003
5.988
5.988
5.919
5.932
83,375
-0.05(-0.80%)
Mar 05, 2003
5.962
5.979
5.953
5.979
34,643
+0.03(+0.44%)
Mar 04, 2003
5.958
5.971
5.932
5.953
25,636
-0.01(-0.15%)
Mar 03, 2003
5.953
5.962
5.919
5.962
51,965
+0.03(+0.51%)
Feb 28, 2003
5.953
5.953
5.932
5.932
14,319
+0.00(+0.00%)
Feb 27, 2003
5.953
5.958
5.919
5.932
41,110
-0.02(-0.36%)
Feb 26, 2003
5.945
5.975
5.923
5.953
61,203
+0.02(+0.36%)
Feb 25, 2003
5.910
5.958
5.910
5.932
37,877
+0.02(+0.29%)
Feb 24, 2003
5.910
5.945
5.910
5.915
13,626
+0.02(+0.37%)
Feb 21, 2003
5.902
5.940
5.893
5.893
48,270
-0.02(-0.29%)
Feb 20, 2003
5.902
5.940
5.902
5.910
46,422
-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
19,862
-0.06(-1.02%)
Feb 14, 2003
5.962
6.001
5.893
5.953
34,643
-0.02(-0.36%)
Feb 13, 2003
5.975
5.975
5.953
5.975
3,002
-0.02(-0.36%)
Feb 12, 2003
5.975
5.997
5.945
5.997
4,619
-0.00(-0.07%)
Feb 11, 2003
5.975
6.001
5.975
6.001
1,616
-0.01(-0.22%)
Feb 10, 2003
6.018
6.018
5.975
6.014
20,093
+0.02(+0.29%)
Feb 07, 2003
5.975
5.997
5.971
5.997
32,103
+0.02(+0.29%)
Feb 06, 2003
5.984
5.984
5.979
5.979
24,250
-0.00(-0.07%)
Feb 05, 2003
5.988
6.005
5.984
5.984
5,542
-0.03(-0.50%)
Feb 04, 2003
5.975
6.014
5.975
6.014
19,631
+0.01(+0.22%)
Feb 03, 2003
5.953
6.001
5.940
6.001
20,324
+0.06(+0.95%)
Jan 31, 2003
5.975
5.984
5.940
5.945
30,486
-0.01(-0.15%)
Jan 30, 2003
5.997
5.997
5.910
5.953
49,424
-0.02(-0.29%)
Jan 29, 2003
5.984
6.005
5.949
5.971
77,139
-0.00(-0.07%)
Jan 28, 2003
5.910
5.984
5.906
5.975
93,306
+0.06(+0.95%)
Jan 27, 2003
5.932
5.971
5.910
5.919
45,729
-0.03(-0.58%)
Jan 24, 2003
5.936
5.953
5.932
5.953
21,709
+0.03(+0.51%)
Jan 23, 2003
5.932
5.940
5.910
5.923
65,360
+0.01(+0.22%)
Jan 22, 2003
5.932
5.932
5.910
5.910
18,014
+0.00(+0.07%)
Jan 21, 2003
5.889
5.906
5.858
5.906
52,889
+0.05(+0.81%)
Jan 17, 2003
5.832
5.867
5.832
5.858
32,334
-0.01(-0.15%)
Jan 16, 2003
5.845
5.880
5.824
5.867
39,493
+0.02(+0.37%)
Jan 15, 2003
5.884
5.889
5.841
5.845
26,329
-0.01(-0.22%)
Jan 14, 2003
5.867
5.889
5.858
5.858
15,474
+0.00(+0.07%)
Jan 13, 2003
5.819
5.889
5.802
5.854
118,481
-0.00(-0.07%)
Jan 10, 2003
5.824
5.884
5.824
5.858
42,496
+0.03(+0.45%)
Jan 09, 2003
5.889
5.889
5.824
5.832
57,970
-0.07(-1.25%)
Jan 08, 2003
5.932
5.932
5.880
5.906
42,958
-0.03(-0.58%)
Jan 07, 2003
5.975
5.975
5.932
5.940
67,208
-0.03(-0.58%)
Jan 06, 2003
5.953
5.997
5.953
5.975
19,862
+0.06(+1.10%)
Jan 03, 2003
5.923
5.949
5.910
5.910
36,953
-0.03(-0.44%)
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
.