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
)
11.83
+0.06 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2007
8.253
8.313
8.188
8.218
86,609
-0.03(-0.32%)
Apr 27, 2007
8.196
8.253
8.196
8.244
17,321
+0.04(+0.47%)
Apr 26, 2007
8.166
8.222
8.166
8.205
38,800
-0.01(-0.16%)
Apr 25, 2007
8.183
8.222
8.166
8.218
38,800
+0.03(+0.36%)
Apr 24, 2007
8.222
8.227
8.157
8.188
49,655
-0.03(-0.36%)
Apr 23, 2007
8.205
8.218
8.170
8.218
27,945
+0.01(+0.16%)
Apr 20, 2007
8.166
8.218
8.149
8.205
48,732
-0.03(-0.33%)
Apr 19, 2007
8.214
8.244
8.140
8.232
53,351
+0.05(+0.60%)
Apr 18, 2007
8.157
8.183
8.136
8.183
22,864
+0.05(+0.59%)
Apr 17, 2007
8.136
8.183
8.131
8.136
24,712
-0.04(-0.53%)
Apr 16, 2007
8.183
8.183
8.127
8.179
39,031
+0.01(+0.16%)
Apr 13, 2007
8.157
8.183
8.140
8.166
28,869
+0.01(+0.16%)
Apr 12, 2007
8.188
8.227
8.153
8.153
70,442
-0.10(-1.21%)
Apr 11, 2007
8.183
8.253
8.183
8.253
91,921
+0.05(+0.58%)
Apr 10, 2007
8.222
8.222
8.175
8.205
15,474
-0.02(-0.26%)
Apr 09, 2007
8.235
8.235
8.166
8.227
30,948
-0.01(-0.11%)
Apr 05, 2007
8.205
8.235
8.183
8.235
37,184
+0.03(+0.42%)
Apr 04, 2007
8.222
8.222
8.166
8.201
58,201
-0.02(-0.21%)
Apr 03, 2007
8.196
8.261
8.188
8.218
16,167
-0.01(-0.16%)
Apr 02, 2007
8.253
8.257
8.205
8.231
28,407
+0.03(+0.32%)
Mar 30, 2007
8.188
8.218
8.162
8.205
42,727
-0.00(-0.05%)
Mar 29, 2007
8.196
8.240
8.183
8.209
32,795
-0.03(-0.32%)
Mar 28, 2007
8.209
8.244
8.144
8.235
57,277
+0.03(+0.32%)
Mar 27, 2007
8.205
8.209
8.183
8.209
34,412
+0.00(+0.05%)
Mar 26, 2007
8.162
8.214
8.153
8.205
59,817
+0.04(+0.53%)
Mar 23, 2007
8.144
8.205
8.144
8.162
24,019
-0.03(-0.32%)
Mar 22, 2007
8.183
8.222
8.183
8.188
22,402
-0.04(-0.47%)
Mar 21, 2007
8.127
8.248
8.118
8.227
52,196
+0.06(+0.74%)
Mar 20, 2007
8.097
8.287
8.097
8.166
75,984
+0.07(+0.86%)
Mar 19, 2007
8.153
8.153
8.040
8.097
66,515
+0.02(+0.21%)
Mar 16, 2007
8.097
8.114
8.040
8.079
29,793
-0.01(-0.16%)
Mar 15, 2007
8.001
8.123
7.984
8.092
55,891
+0.07(+0.92%)
Mar 14, 2007
8.010
8.140
7.971
8.019
41,110
-0.01(-0.10%)
Mar 13, 2007
8.006
8.053
8.006
8.027
7,621
-0.05(-0.59%)
Mar 12, 2007
8.084
8.084
8.053
8.075
6,235
+0.02(+0.27%)
Mar 09, 2007
7.954
8.053
7.954
8.053
36,491
+0.06(+0.81%)
Mar 08, 2007
7.997
8.001
7.963
7.988
20,324
-0.01(-0.11%)
Mar 07, 2007
7.980
7.997
7.937
7.997
26,791
+0.02(+0.22%)
Mar 06, 2007
7.945
7.980
7.937
7.980
64,206
+0.03(+0.44%)
Mar 05, 2007
8.001
8.010
7.919
7.945
88,225
-0.06(-0.81%)
Mar 02, 2007
8.049
8.049
7.993
8.010
73,675
-0.07(-0.91%)
Mar 01, 2007
8.097
8.097
8.053
8.084
55,660
-0.01(-0.16%)
Feb 28, 2007
8.101
8.105
8.071
8.097
41,803
-0.01(-0.11%)
Feb 27, 2007
8.097
8.127
8.075
8.105
23,788
-0.01(-0.16%)
Feb 26, 2007
8.036
8.118
8.036
8.118
110,166
+0.07(+0.86%)
Feb 23, 2007
8.014
8.049
7.984
8.049
103,468
+0.03(+0.38%)
Feb 22, 2007
8.075
8.075
7.988
8.019
118,250
-0.06(-0.70%)
Feb 21, 2007
8.110
8.110
8.040
8.075
129,105
-0.05(-0.64%)
Feb 20, 2007
8.140
8.140
8.105
8.127
53,120
-0.02(-0.27%)
Feb 16, 2007
8.162
8.183
8.123
8.149
43,650
-0.03(-0.32%)
Feb 15, 2007
8.153
8.175
8.127
8.175
57,970
+0.02(+0.27%)
Feb 14, 2007
8.140
8.218
8.118
8.153
78,987
-0.03(-0.32%)
Feb 13, 2007
8.157
8.227
8.144
8.179
81,527
-0.02(-0.21%)
Feb 12, 2007
8.188
8.214
8.183
8.196
36,029
-0.00(-0.05%)
Feb 09, 2007
8.248
8.248
8.179
8.201
53,582
-0.05(-0.58%)
Feb 08, 2007
8.240
8.274
8.240
8.248
14,088
-0.02(-0.26%)
Feb 07, 2007
8.218
8.270
8.166
8.270
41,572
+0.09(+1.06%)
Feb 06, 2007
8.166
8.227
8.157
8.183
53,582
-0.01(-0.11%)
Feb 05, 2007
8.118
8.192
8.118
8.192
33,950
+0.05(+0.64%)
Feb 02, 2007
8.140
8.157
8.110
8.140
36,491
-0.01(-0.16%)
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
.