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
)
11.85
-0.06 (-0.50%)
Streaming Delayed Price
Updated: 2:53 PM EDT, May 23, 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, 2011
6.317
6.326
6.236
6.251
69,931
-0.08(-1.27%)
Mar 30, 2011
6.336
6.336
6.326
6.331
66,369
-0.06(-0.89%)
Mar 29, 2011
6.388
6.398
6.360
6.388
22,070
+0.02(+0.37%)
Mar 28, 2011
6.369
6.407
6.350
6.364
23,659
+0.03(+0.45%)
Mar 25, 2011
6.331
6.393
6.331
6.336
37,033
-0.03(-0.52%)
Mar 24, 2011
6.331
6.379
6.331
6.369
49,874
+0.02(+0.30%)
Mar 23, 2011
6.341
6.393
6.312
6.350
33,726
+0.05(+0.75%)
Mar 22, 2011
6.289
6.398
6.284
6.303
125,804
+0.01(+0.15%)
Mar 21, 2011
6.303
6.310
6.284
6.293
162,221
+0.00(+0.08%)
Mar 18, 2011
6.279
6.345
6.255
6.289
91,433
+0.05(+0.76%)
Mar 17, 2011
6.232
6.255
6.208
6.241
119,936
+0.04(+0.61%)
Mar 16, 2011
6.170
6.203
6.161
6.203
64,356
+0.02(+0.38%)
Mar 15, 2011
6.156
6.203
6.156
6.180
91,467
+0.01(+0.15%)
Mar 14, 2011
6.118
6.170
6.118
6.170
33,944
+0.03(+0.46%)
Mar 11, 2011
6.137
6.142
6.123
6.142
44,037
+0.01(+0.19%)
Mar 10, 2011
6.097
6.140
6.074
6.130
93,348
+0.01(+0.15%)
Mar 09, 2011
6.140
6.173
6.102
6.121
120,999
+0.01(+0.10%)
Mar 08, 2011
6.041
6.121
6.041
6.115
66,634
+0.05(+0.75%)
Mar 07, 2011
6.017
6.069
6.017
6.069
59,757
+0.04(+0.62%)
Mar 04, 2011
6.074
6.074
6.027
6.031
146,611
-0.01(-0.16%)
Mar 03, 2011
6.017
6.069
6.017
6.041
93,350
+0.00(+0.08%)
Mar 02, 2011
6.017
6.050
5.973
6.036
108,181
+0.04(+0.71%)
Mar 01, 2011
5.975
6.022
5.975
5.994
73,133
+0.00(+0.08%)
Feb 28, 2011
6.003
6.041
5.989
5.989
62,199
+0.00(+0.08%)
Feb 25, 2011
6.017
6.017
5.956
5.984
85,382
+0.00(+0.00%)
Feb 24, 2011
5.998
6.022
5.970
5.984
87,911
-0.03(-0.47%)
Feb 23, 2011
5.956
6.044
5.956
6.013
56,758
+0.04(+0.75%)
Feb 22, 2011
6.017
6.031
5.951
5.968
106,102
-0.07(-1.13%)
Feb 18, 2011
6.055
6.079
6.036
6.036
41,107
-0.02(-0.31%)
Feb 17, 2011
6.055
6.107
6.046
6.055
75,198
+0.03(+0.47%)
Feb 16, 2011
6.036
6.075
6.027
6.027
65,256
-0.03(-0.47%)
Feb 15, 2011
6.093
6.108
6.041
6.055
50,569
-0.05(-0.77%)
Feb 14, 2011
6.140
6.144
6.102
6.102
28,685
-0.05(-0.84%)
Feb 11, 2011
6.093
6.173
6.093
6.154
73,488
+0.04(+0.72%)
Feb 10, 2011
6.114
6.138
6.100
6.110
41,217
-0.00(-0.08%)
Feb 09, 2011
6.110
6.138
6.096
6.114
54,438
-0.02(-0.31%)
Feb 08, 2011
6.082
6.133
6.058
6.133
127,169
+0.01(+0.20%)
Feb 07, 2011
6.105
6.125
6.091
6.121
58,203
+0.03(+0.42%)
Feb 04, 2011
6.128
6.137
6.076
6.095
82,031
-0.04(-0.62%)
Feb 03, 2011
6.124
6.201
6.124
6.133
88,538
+0.00(+0.08%)
Feb 02, 2011
6.105
6.152
6.105
6.128
57,542
+0.04(+0.69%)
Feb 01, 2011
6.100
6.124
6.053
6.086
35,347
+0.01(+0.15%)
Jan 31, 2011
6.096
6.119
6.039
6.077
35,238
+0.02(+0.31%)
Jan 28, 2011
6.035
6.093
6.035
6.058
21,406
-0.01(-0.23%)
Jan 27, 2011
6.147
6.147
6.044
6.072
41,303
-0.02(-0.33%)
Jan 26, 2011
6.086
6.119
6.077
6.092
26,277
+0.01(+0.18%)
Jan 25, 2011
6.096
6.152
6.049
6.082
121,216
-0.01(-0.23%)
Jan 24, 2011
5.936
6.096
5.936
6.096
124,826
+0.14(+2.36%)
Jan 21, 2011
5.834
5.955
5.834
5.955
153,310
+0.10(+1.76%)
Jan 20, 2011
5.782
5.862
5.726
5.852
125,472
+0.13(+2.29%)
Jan 19, 2011
5.777
5.801
5.707
5.721
194,417
-0.05(-0.81%)
Jan 18, 2011
5.754
5.801
5.679
5.768
151,762
+0.05(+0.90%)
Jan 14, 2011
5.824
5.829
5.637
5.717
257,209
-0.10(-1.77%)
Jan 13, 2011
5.871
5.871
5.787
5.820
264,862
-0.07(-1.11%)
Jan 12, 2011
5.965
5.993
5.876
5.885
174,815
-0.10(-1.69%)
Jan 11, 2011
6.042
6.070
5.967
5.986
78,729
-0.04(-0.69%)
Jan 10, 2011
6.102
6.102
6.023
6.028
113,024
-0.06(-0.99%)
Jan 07, 2011
6.042
6.112
6.042
6.088
85,687
+0.02(+0.38%)
Jan 06, 2011
6.079
6.102
6.065
6.065
18,568
-0.06(-0.91%)
Jan 05, 2011
6.116
6.144
6.093
6.121
53,359
-0.03(-0.45%)
Jan 04, 2011
6.125
6.167
6.116
6.149
86,662
+0.02(+0.38%)
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
.