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
)
11.91
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2003
6.036
6.036
6.019
6.036
14,087
+0.02(+0.36%)
Apr 29, 2003
6.019
6.028
6.010
6.015
36,488
+0.00(+0.07%)
Apr 28, 2003
6.015
6.019
5.980
6.010
73,208
+0.00(+0.00%)
Apr 25, 2003
5.997
6.010
5.976
6.010
19,860
+0.03(+0.58%)
Apr 24, 2003
5.958
5.997
5.958
5.976
37,181
-0.03(-0.50%)
Apr 23, 2003
5.997
6.006
5.997
6.006
9,237
+0.03(+0.51%)
Apr 22, 2003
5.984
6.002
5.971
5.976
30,946
-0.01(-0.14%)
Apr 21, 2003
5.984
5.997
5.971
5.984
44,109
+0.03(+0.51%)
Apr 17, 2003
5.967
5.993
5.954
5.954
50,114
+0.00(+0.00%)
Apr 16, 2003
5.928
5.954
5.928
5.954
25,634
+0.04(+0.66%)
Apr 15, 2003
5.932
5.941
5.911
5.915
15,011
-0.03(-0.51%)
Apr 14, 2003
5.937
5.954
5.911
5.945
40,183
+0.01(+0.22%)
Apr 11, 2003
5.932
5.941
5.898
5.932
60,506
+0.01(+0.15%)
Apr 10, 2003
5.911
5.924
5.898
5.924
49,883
+0.02(+0.37%)
Apr 09, 2003
5.906
5.906
5.889
5.902
28,405
+0.00(+0.00%)
Apr 08, 2003
5.889
5.906
5.889
5.902
31,869
+0.01(+0.22%)
Apr 07, 2003
5.958
5.958
5.889
5.889
47,573
-0.07(-1.23%)
Apr 04, 2003
5.932
5.963
5.928
5.963
36,950
+0.00(+0.00%)
Apr 03, 2003
5.954
5.963
5.937
5.963
23,556
+0.02(+0.36%)
Apr 02, 2003
5.950
5.976
5.941
5.941
41,338
+0.01(+0.15%)
Apr 01, 2003
5.937
5.954
5.932
5.932
20,091
-0.00(-0.07%)
Mar 31, 2003
5.932
5.958
5.932
5.937
20,553
+0.01(+0.22%)
Mar 28, 2003
5.928
5.941
5.924
5.924
16,396
+0.00(+0.00%)
Mar 27, 2003
5.906
5.941
5.906
5.924
60,968
+0.02(+0.37%)
Mar 26, 2003
5.885
5.902
5.872
5.902
47,342
+0.04(+0.74%)
Mar 25, 2003
5.859
5.876
5.846
5.859
27,251
+0.01(+0.15%)
Mar 24, 2003
5.837
5.889
5.837
5.850
39,490
+0.02(+0.30%)
Mar 21, 2003
5.906
5.906
5.828
5.833
98,150
-0.06(-1.10%)
Mar 20, 2003
5.902
5.924
5.876
5.898
30,946
-0.00(-0.07%)
Mar 19, 2003
5.928
5.945
5.880
5.902
50,114
-0.03(-0.58%)
Mar 18, 2003
5.937
5.963
5.937
5.937
39,721
-0.03(-0.58%)
Mar 17, 2003
5.976
5.980
5.971
5.971
31,177
+0.03(+0.51%)
Mar 14, 2003
5.976
5.976
5.932
5.941
32,562
-0.03(-0.58%)
Mar 13, 2003
5.997
5.997
5.954
5.976
52,423
-0.02(-0.36%)
Mar 12, 2003
5.997
5.997
5.963
5.997
74,594
-0.00(-0.07%)
Mar 11, 2003
5.997
6.019
5.997
6.002
58,428
+0.00(+0.07%)
Mar 10, 2003
5.954
5.997
5.941
5.997
61,892
+0.04(+0.73%)
Mar 07, 2003
5.932
5.950
5.932
5.954
32,562
+0.02(+0.36%)
Mar 06, 2003
5.989
5.989
5.919
5.932
83,369
-0.05(-0.80%)
Mar 05, 2003
5.963
5.980
5.954
5.980
34,641
+0.03(+0.44%)
Mar 04, 2003
5.958
5.971
5.932
5.954
25,634
-0.01(-0.15%)
Mar 03, 2003
5.954
5.963
5.919
5.963
51,961
+0.03(+0.51%)
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%)
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
.