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 (%)
Apr 30, 2008
6.798
6.928
6.790
6.864
39,077
+0.08(+1.17%)
Apr 29, 2008
6.855
6.868
6.785
6.785
101,870
-0.08(-1.14%)
Apr 28, 2008
6.885
6.885
6.850
6.863
19,038
-0.01(-0.13%)
Apr 25, 2008
6.885
6.898
6.855
6.872
38,798
+0.01(+0.13%)
Apr 24, 2008
6.885
6.902
6.859
6.863
33,468
-0.03(-0.44%)
Apr 23, 2008
6.876
6.894
6.855
6.894
53,301
+0.03(+0.51%)
Apr 22, 2008
6.859
6.867
6.850
6.859
33,435
-0.00(-0.06%)
Apr 21, 2008
6.872
6.894
6.850
6.863
42,493
-0.02(-0.25%)
Apr 18, 2008
6.924
6.924
6.863
6.881
108,542
-0.02(-0.25%)
Apr 17, 2008
6.863
6.898
6.842
6.898
51,195
+0.08(+1.21%)
Apr 16, 2008
6.842
6.846
6.785
6.816
65,506
-0.03(-0.51%)
Apr 15, 2008
6.868
6.872
6.803
6.850
66,395
+0.01(+0.13%)
Apr 14, 2008
6.842
6.850
6.820
6.842
28,904
-0.01(-0.13%)
Apr 11, 2008
6.885
6.885
6.824
6.850
52,206
-0.05(-0.69%)
Apr 10, 2008
6.889
6.915
6.859
6.898
93,981
+0.00(+0.06%)
Apr 09, 2008
6.937
6.954
6.824
6.894
163,808
-0.04(-0.62%)
Apr 08, 2008
6.971
6.997
6.937
6.937
52,423
-0.04(-0.56%)
Apr 07, 2008
7.006
7.028
6.967
6.976
50,576
-0.01(-0.19%)
Apr 04, 2008
6.928
6.989
6.928
6.989
21,246
+0.04(+0.56%)
Apr 03, 2008
6.950
6.958
6.915
6.950
89,836
+0.02(+0.25%)
Apr 02, 2008
6.928
6.958
6.915
6.933
68,277
+0.00(+0.06%)
Apr 01, 2008
6.885
6.949
6.885
6.928
47,319
+0.02(+0.25%)
Mar 31, 2008
6.907
6.911
6.850
6.911
88,450
+0.06(+0.88%)
Mar 28, 2008
6.885
6.885
6.850
6.850
53,116
-0.01(-0.19%)
Mar 27, 2008
6.820
6.885
6.803
6.863
77,596
+0.10(+1.54%)
Mar 26, 2008
6.798
6.803
6.733
6.759
55,425
-0.01(-0.19%)
Mar 25, 2008
6.716
6.772
6.686
6.772
78,289
+0.06(+0.84%)
Mar 24, 2008
6.673
6.746
6.673
6.716
82,446
+0.03(+0.45%)
Mar 21, 2008
6.625
6.738
6.612
6.686
96,995
+0.00(+0.00%)
Mar 20, 2008
6.625
6.738
6.612
6.686
96,995
+0.07(+1.05%)
Mar 19, 2008
6.694
6.694
6.616
6.616
108,311
-0.09(-1.36%)
Mar 18, 2008
6.876
6.876
6.686
6.707
303,918
+0.03(+0.45%)
Mar 17, 2008
6.798
6.798
6.668
6.677
108,627
-0.04(-0.64%)
Mar 14, 2008
6.738
6.738
6.699
6.720
60,044
-0.02(-0.32%)
Mar 13, 2008
6.755
6.764
6.738
6.742
82,215
+0.00(+0.00%)
Mar 12, 2008
6.712
6.837
6.694
6.742
234,137
-0.06(-0.89%)
Mar 11, 2008
6.863
6.868
6.764
6.803
285,674
+0.03(+0.38%)
Mar 10, 2008
6.863
6.907
6.777
6.777
196,427
+0.06(+0.97%)
Mar 07, 2008
6.681
6.733
6.655
6.712
94,224
+0.00(+0.00%)
Mar 06, 2008
6.712
6.811
6.651
6.712
98,524
-0.00(-0.06%)
Mar 05, 2008
6.651
6.777
6.634
6.716
222,165
+0.07(+1.04%)
Mar 04, 2008
6.907
6.907
6.616
6.647
240,525
-0.07(-1.03%)
Mar 03, 2008
6.660
6.807
6.629
6.716
465,106
+0.16(+2.44%)
Feb 29, 2008
6.729
6.729
6.534
6.556
276,840
-0.18(-2.70%)
Feb 28, 2008
6.885
6.885
6.716
6.738
170,665
-0.10(-1.39%)
Feb 27, 2008
6.924
6.967
6.833
6.833
222,396
-0.10(-1.38%)
Feb 26, 2008
6.971
7.007
6.898
6.928
188,951
-0.05(-0.75%)
Feb 25, 2008
6.924
6.989
6.846
6.981
193,990
+0.08(+1.20%)
Feb 22, 2008
7.023
7.071
6.794
6.898
274,589
-0.13(-1.91%)
Feb 21, 2008
7.123
7.123
6.993
7.032
184,060
-0.09(-1.28%)
Feb 20, 2008
7.201
7.201
7.062
7.123
202,073
-0.05(-0.72%)
Feb 19, 2008
7.145
7.188
7.106
7.175
220,029
+0.01(+0.18%)
Feb 18, 2008
7.062
7.162
6.928
7.162
0
+0.00(+0.00%)
Feb 15, 2008
7.062
7.162
6.928
7.162
533,707
+0.03(+0.45%)
Feb 14, 2008
7.266
7.340
7.101
7.130
704,578
-0.14(-1.87%)
Feb 13, 2008
7.357
7.448
7.266
7.266
1,001,502
-0.07(-0.94%)
Feb 12, 2008
7.088
7.383
7.088
7.335
613,996
+0.28(+3.99%)
Feb 11, 2008
7.032
7.088
7.032
7.054
63,508
+0.00(+0.06%)
Feb 08, 2008
6.963
7.084
6.958
7.049
107,387
+0.06(+0.80%)
Feb 07, 2008
7.002
7.023
6.984
6.993
45,957
+0.00(+0.00%)
Feb 06, 2008
6.997
7.010
6.971
6.993
36,026
+0.03(+0.43%)
Feb 05, 2008
6.963
6.971
6.950
6.963
44,802
+0.02(+0.31%)
Feb 04, 2008
6.885
6.963
6.885
6.941
64,201
-0.01(-0.12%)
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
.