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, 2004
6.594
6.638
6.586
6.616
64,437
+0.02(+0.33%)
Mar 30, 2004
6.573
6.599
6.573
6.594
94,230
+0.02(+0.33%)
Mar 29, 2004
6.581
6.590
6.564
6.573
143,886
-0.01(-0.13%)
Mar 26, 2004
6.586
6.586
6.564
6.581
27,483
-0.00(-0.07%)
Mar 25, 2004
6.590
6.594
6.586
6.586
39,262
-0.00(-0.07%)
Mar 24, 2004
6.586
6.599
6.573
6.590
37,415
+0.02(+0.26%)
Mar 23, 2004
6.568
6.590
6.547
6.573
41,572
+0.00(+0.07%)
Mar 22, 2004
6.573
6.573
6.551
6.568
25,636
+0.01(+0.20%)
Mar 19, 2004
6.590
6.590
6.555
6.555
56,353
-0.03(-0.53%)
Mar 18, 2004
6.603
6.616
6.586
6.590
48,732
-0.02(-0.33%)
Mar 17, 2004
6.586
6.612
6.581
6.612
49,886
+0.03(+0.46%)
Mar 16, 2004
6.573
6.594
6.573
6.581
42,034
+0.02(+0.33%)
Mar 15, 2004
6.568
6.590
6.560
6.560
37,877
+0.00(+0.07%)
Mar 12, 2004
6.542
6.555
6.521
6.555
74,599
+0.02(+0.26%)
Mar 11, 2004
6.625
6.625
6.538
6.538
91,921
-0.08(-1.18%)
Mar 10, 2004
6.646
6.664
6.616
6.616
61,203
-0.03(-0.46%)
Mar 09, 2004
6.603
6.668
6.603
6.646
82,913
+0.05(+0.72%)
Mar 08, 2004
6.590
6.603
6.581
6.599
20,555
+0.01(+0.13%)
Mar 05, 2004
6.538
6.594
6.538
6.590
112,476
+0.06(+1.00%)
Mar 04, 2004
6.521
6.555
6.486
6.525
75,754
+0.03(+0.47%)
Mar 03, 2004
6.495
6.508
6.490
6.495
47,577
+0.00(+0.00%)
Mar 02, 2004
6.499
6.499
6.477
6.495
22,864
+0.00(+0.00%)
Mar 01, 2004
6.516
6.529
6.490
6.495
48,732
+0.01(+0.13%)
Feb 27, 2004
6.495
6.538
6.486
6.486
37,877
-0.05(-0.79%)
Feb 26, 2004
6.482
6.542
6.482
6.538
24,943
+0.06(+0.87%)
Feb 25, 2004
6.495
6.534
6.430
6.482
105,085
+0.01(+0.13%)
Feb 24, 2004
6.538
6.538
6.464
6.473
46,422
-0.04(-0.60%)
Feb 23, 2004
6.495
6.577
6.495
6.512
116,402
+0.02(+0.27%)
Feb 20, 2004
6.521
6.521
6.495
6.495
42,727
-0.03(-0.40%)
Feb 19, 2004
6.525
6.525
6.495
6.521
42,958
-0.00(-0.07%)
Feb 18, 2004
6.521
6.529
6.508
6.525
28,407
+0.01(+0.13%)
Feb 17, 2004
6.525
6.525
6.490
6.516
48,039
-0.00(-0.07%)
Feb 13, 2004
6.525
6.529
6.516
6.521
21,479
+0.00(+0.07%)
Feb 12, 2004
6.560
6.560
6.503
6.516
31,410
-0.04(-0.66%)
Feb 11, 2004
6.612
6.616
6.555
6.560
43,419
-0.02(-0.33%)
Feb 10, 2004
6.603
6.620
6.581
6.581
52,427
-0.01(-0.13%)
Feb 09, 2004
6.620
6.620
6.586
6.590
26,098
-0.02(-0.26%)
Feb 06, 2004
6.629
6.629
6.599
6.607
57,739
+0.00(+0.07%)
Feb 05, 2004
6.590
6.625
6.590
6.603
72,520
+0.03(+0.46%)
Feb 04, 2004
6.573
6.599
6.573
6.573
49,193
+0.01(+0.13%)
Feb 03, 2004
6.612
6.612
6.534
6.564
59,125
-0.03(-0.46%)
Feb 02, 2004
6.490
6.594
6.477
6.594
45,267
+0.13(+2.08%)
Jan 30, 2004
6.408
6.464
6.386
6.460
51,965
+0.08(+1.22%)
Jan 29, 2004
6.516
6.529
6.356
6.382
42,727
-0.11(-1.73%)
Jan 28, 2004
6.568
6.577
6.495
6.495
84,761
-0.04(-0.66%)
Jan 27, 2004
6.581
6.581
6.538
6.538
43,189
-0.04(-0.66%)
Jan 26, 2004
6.560
6.599
6.516
6.581
119,404
+0.02(+0.33%)
Jan 23, 2004
6.581
6.607
6.560
6.560
41,572
-0.03(-0.53%)
Jan 22, 2004
6.551
6.603
6.551
6.594
84,992
+0.06(+0.86%)
Jan 21, 2004
6.525
6.538
6.495
6.538
41,341
+0.03(+0.47%)
Jan 20, 2004
6.447
6.516
6.421
6.508
108,780
+0.02(+0.27%)
Jan 16, 2004
6.469
6.516
6.430
6.490
62,820
+0.02(+0.33%)
Jan 15, 2004
6.430
6.473
6.399
6.469
54,967
+0.04(+0.61%)
Jan 14, 2004
6.425
6.464
6.399
6.430
48,039
+0.03(+0.47%)
Jan 13, 2004
6.430
6.473
6.386
6.399
65,129
-0.04(-0.67%)
Jan 12, 2004
6.430
6.486
6.395
6.443
73,213
+0.03(+0.40%)
Jan 09, 2004
6.365
6.490
6.365
6.417
42,958
+0.06(+1.02%)
Jan 08, 2004
6.369
6.408
6.330
6.352
51,041
-0.00(-0.07%)
Jan 07, 2004
6.365
6.391
6.365
6.356
42,034
-0.03(-0.47%)
Jan 06, 2004
6.313
6.386
6.291
6.386
48,501
+0.08(+1.31%)
Jan 05, 2004
6.257
6.309
6.257
6.304
32,103
+0.05(+0.83%)
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
.