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, 2010
6.318
6.324
6.293
6.310
10,041
+0.01(+0.13%)
Apr 29, 2010
6.320
6.342
6.266
6.302
38,351
-0.03(-0.42%)
Apr 28, 2010
6.324
6.364
6.302
6.328
62,537
+0.01(+0.14%)
Apr 27, 2010
6.257
6.333
6.240
6.320
95,022
+0.08(+1.35%)
Apr 26, 2010
6.195
6.257
6.195
6.235
25,609
+0.03(+0.43%)
Apr 23, 2010
6.155
6.213
6.155
6.209
23,850
+0.04(+0.72%)
Apr 22, 2010
6.164
6.164
6.129
6.164
45,977
+0.00(+0.07%)
Apr 21, 2010
6.133
6.186
6.102
6.160
103,065
+0.03(+0.51%)
Apr 20, 2010
6.116
6.155
6.102
6.129
66,562
+0.03(+0.44%)
Apr 19, 2010
6.182
6.226
6.058
6.102
286,588
-0.06(-1.01%)
Apr 16, 2010
6.240
6.253
6.164
6.164
93,903
-0.08(-1.28%)
Apr 15, 2010
6.275
6.288
6.240
6.244
51,745
-0.05(-0.78%)
Apr 14, 2010
6.266
6.306
6.262
6.293
26,089
+0.00(+0.07%)
Apr 13, 2010
6.275
6.288
6.253
6.288
52,413
+0.03(+0.45%)
Apr 12, 2010
6.269
6.269
6.242
6.260
58,033
+0.02(+0.28%)
Apr 09, 2010
6.251
6.273
6.234
6.242
11,439
-0.02(-0.35%)
Apr 08, 2010
6.247
6.269
6.242
6.265
40,850
-0.00(-0.06%)
Apr 07, 2010
6.291
6.291
6.251
6.268
37,683
+0.03(+0.42%)
Apr 06, 2010
6.225
6.269
6.220
6.242
53,981
-0.00(-0.07%)
Apr 05, 2010
6.265
6.288
6.222
6.247
78,141
+0.04(+0.57%)
Apr 01, 2010
6.185
6.212
6.212
6.212
33,117
+0.04(+0.64%)
Mar 31, 2010
6.154
6.181
6.128
6.172
59,169
+0.04(+0.72%)
Mar 30, 2010
6.128
6.145
6.101
6.128
22,969
+0.00(+0.00%)
Mar 29, 2010
6.128
6.145
6.097
6.128
30,788
+0.02(+0.29%)
Mar 26, 2010
6.093
6.132
6.088
6.110
41,646
-0.00(-0.07%)
Mar 25, 2010
6.093
6.126
6.079
6.115
44,686
+0.00(+0.07%)
Mar 24, 2010
6.101
6.132
6.066
6.110
68,980
+0.01(+0.14%)
Mar 23, 2010
6.123
6.159
6.088
6.101
68,857
-0.04(-0.72%)
Mar 22, 2010
6.101
6.172
6.101
6.145
98,071
+0.00(+0.00%)
Mar 19, 2010
6.093
6.145
6.093
6.145
34,494
+0.04(+0.58%)
Mar 18, 2010
6.084
6.137
6.075
6.110
52,729
+0.04(+0.65%)
Mar 17, 2010
6.044
6.093
6.044
6.071
75,814
-0.00(-0.01%)
Mar 16, 2010
6.048
6.088
6.035
6.071
84,338
+0.01(+0.16%)
Mar 15, 2010
6.066
6.070
6.048
6.062
72,566
+0.01(+0.21%)
Mar 12, 2010
6.084
6.084
6.044
6.049
34,632
-0.02(-0.29%)
Mar 11, 2010
6.053
6.084
6.031
6.066
49,132
+0.00(+0.03%)
Mar 10, 2010
6.029
6.064
6.029
6.064
38,169
+0.01(+0.22%)
Mar 09, 2010
6.073
6.074
5.994
6.051
54,907
-0.03(-0.50%)
Mar 08, 2010
6.091
6.113
6.069
6.082
59,946
-0.04(-0.71%)
Mar 05, 2010
6.091
6.134
6.073
6.126
41,446
+0.04(+0.57%)
Mar 04, 2010
6.047
6.134
6.047
6.091
52,357
+0.01(+0.22%)
Mar 03, 2010
6.025
6.078
6.025
6.077
27,080
+0.04(+0.65%)
Mar 02, 2010
5.981
6.047
5.981
6.038
139,322
+0.07(+1.25%)
Mar 01, 2010
5.950
5.964
5.942
5.964
133,523
+0.00(+0.00%)
Feb 26, 2010
5.994
6.014
5.955
5.964
52,668
-0.04(-0.59%)
Feb 25, 2010
5.915
6.021
5.915
5.999
117,808
+0.10(+1.63%)
Feb 24, 2010
5.876
5.933
5.876
5.902
82,665
+0.04(+0.67%)
Feb 23, 2010
5.885
5.902
5.845
5.863
61,936
-0.01(-0.15%)
Feb 22, 2010
5.977
5.977
5.810
5.872
287,162
-0.13(-2.12%)
Feb 19, 2010
6.025
6.069
5.986
5.999
48,850
-0.06(-0.94%)
Feb 18, 2010
6.113
6.132
6.056
6.056
42,765
-0.04(-0.65%)
Feb 17, 2010
6.130
6.134
6.086
6.095
67,666
+0.01(+0.23%)
Feb 16, 2010
6.042
6.086
6.025
6.081
47,599
+0.05(+0.78%)
Feb 12, 2010
6.047
6.034
6.034
6.034
28,983
-0.01(-0.14%)
Feb 11, 2010
6.082
6.095
6.021
6.042
35,157
-0.02(-0.29%)
Feb 10, 2010
6.091
6.091
6.038
6.060
58,375
-0.02(-0.28%)
Feb 09, 2010
6.142
6.147
6.072
6.077
80,942
-0.04(-0.64%)
Feb 08, 2010
6.055
6.142
6.055
6.116
30,340
+0.05(+0.79%)
Feb 05, 2010
6.055
6.094
6.033
6.068
43,469
-0.01(-0.14%)
Feb 04, 2010
6.090
6.107
6.072
6.077
56,625
-0.02(-0.29%)
Feb 03, 2010
6.086
6.112
6.064
6.094
55,709
+0.03(+0.50%)
Feb 02, 2010
5.972
6.094
5.972
6.064
62,738
+0.07(+1.24%)
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
.