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, 2012
8.014
8.055
7.999
8.055
38,658
+0.05(+0.64%)
Apr 27, 2012
7.963
8.004
7.963
8.004
19,304
+0.03(+0.38%)
Apr 26, 2012
7.942
7.983
7.942
7.973
39,126
+0.03(+0.39%)
Apr 25, 2012
7.952
7.958
7.932
7.942
20,283
-0.02(-0.26%)
Apr 24, 2012
8.004
8.019
7.958
7.963
52,874
-0.03(-0.32%)
Apr 23, 2012
7.973
7.998
7.963
7.988
86,722
+0.03(+0.32%)
Apr 20, 2012
7.958
7.983
7.947
7.963
19,649
-0.02(-0.26%)
Apr 19, 2012
8.024
8.024
7.968
7.983
33,959
-0.02(-0.19%)
Apr 18, 2012
8.019
8.019
7.988
7.998
33,395
-0.01(-0.13%)
Apr 17, 2012
7.963
8.019
7.952
8.009
28,414
+0.03(+0.36%)
Apr 16, 2012
7.937
7.993
7.937
7.980
30,668
+0.03(+0.41%)
Apr 13, 2012
7.968
7.994
7.947
7.947
26,795
-0.02(-0.26%)
Apr 12, 2012
7.952
8.004
7.952
7.968
10,020
-0.01(-0.10%)
Apr 11, 2012
7.986
8.006
7.951
7.976
21,508
+0.00(+0.00%)
Apr 10, 2012
7.981
7.996
7.961
7.976
31,197
-0.01(-0.06%)
Apr 09, 2012
7.940
7.996
7.940
7.981
37,579
+0.02(+0.19%)
Apr 05, 2012
7.951
7.976
7.925
7.966
40,986
+0.02(+0.19%)
Apr 04, 2012
7.864
7.951
7.864
7.951
26,855
+0.05(+0.64%)
Apr 03, 2012
7.890
7.920
7.834
7.900
50,381
+0.01(+0.13%)
Apr 02, 2012
7.915
7.925
7.884
7.890
30,979
+0.02(+0.19%)
Mar 30, 2012
7.803
7.905
7.803
7.874
53,568
+0.01(+0.13%)
Mar 29, 2012
7.874
7.874
7.829
7.864
32,856
+0.01(+0.06%)
Mar 28, 2012
7.783
7.874
7.783
7.859
26,550
+0.06(+0.78%)
Mar 27, 2012
7.717
7.818
7.651
7.798
119,674
+0.07(+0.85%)
Mar 26, 2012
7.910
7.930
7.707
7.732
131,124
-0.19(-2.44%)
Mar 23, 2012
7.915
7.951
7.910
7.925
40,527
+0.02(+0.19%)
Mar 22, 2012
7.829
7.981
7.829
7.910
77,760
+0.03(+0.39%)
Mar 21, 2012
7.859
7.895
7.798
7.879
71,729
+0.07(+0.91%)
Mar 20, 2012
7.676
7.850
7.676
7.808
80,439
+0.09(+1.18%)
Mar 19, 2012
7.544
7.773
7.509
7.717
106,897
+0.11(+1.40%)
Mar 16, 2012
7.757
7.773
7.534
7.610
394,481
-0.18(-2.35%)
Mar 15, 2012
8.001
8.001
7.676
7.793
185,362
-0.25(-3.10%)
Mar 14, 2012
8.281
8.294
8.042
8.042
107,847
-0.23(-2.76%)
Mar 13, 2012
8.352
8.367
8.271
8.271
38,197
-0.03(-0.34%)
Mar 12, 2012
8.254
8.324
8.254
8.299
28,633
+0.03(+0.37%)
Mar 09, 2012
8.208
8.269
8.208
8.269
32,256
+0.06(+0.74%)
Mar 08, 2012
8.198
8.246
8.198
8.208
24,680
+0.01(+0.06%)
Mar 07, 2012
8.041
8.279
8.041
8.203
44,897
+0.15(+1.88%)
Mar 06, 2012
8.188
8.188
8.041
8.051
62,187
-0.12(-1.52%)
Mar 05, 2012
8.339
8.339
8.152
8.176
89,984
-0.14(-1.73%)
Mar 02, 2012
8.319
8.329
8.284
8.319
44,857
+0.02(+0.18%)
Mar 01, 2012
8.264
8.319
8.233
8.304
64,844
+0.07(+0.80%)
Feb 29, 2012
8.208
8.256
8.208
8.238
45,579
+0.01(+0.12%)
Feb 28, 2012
8.122
8.233
8.122
8.228
52,379
+0.08(+0.99%)
Feb 27, 2012
8.087
8.147
8.087
8.147
44,940
+0.04(+0.50%)
Feb 24, 2012
8.051
8.112
8.051
8.107
34,064
+0.03(+0.38%)
Feb 23, 2012
8.097
8.097
8.051
8.077
33,472
+0.01(+0.13%)
Feb 22, 2012
8.036
8.072
7.996
8.067
64,868
+0.07(+0.88%)
Feb 21, 2012
7.935
8.067
7.906
7.996
90,639
+0.08(+0.96%)
Feb 17, 2012
7.839
7.925
7.809
7.920
116,385
+0.04(+0.45%)
Feb 16, 2012
8.006
8.031
7.885
7.885
155,899
-0.15(-1.89%)
Feb 15, 2012
8.087
8.097
8.011
8.036
70,186
-0.04(-0.44%)
Feb 14, 2012
8.178
8.203
8.072
8.072
106,295
-0.13(-1.60%)
Feb 13, 2012
8.097
8.203
8.097
8.203
40,437
+0.11(+1.34%)
Feb 10, 2012
8.065
8.095
7.989
8.095
56,887
+0.04(+0.50%)
Feb 09, 2012
8.236
8.266
8.014
8.055
204,327
-0.22(-2.61%)
Feb 08, 2012
8.331
8.331
8.261
8.271
97,003
-0.01(-0.12%)
Feb 07, 2012
8.216
8.326
8.216
8.281
70,009
+0.09(+1.04%)
Feb 06, 2012
8.185
8.205
8.140
8.195
94,797
+0.00(+0.00%)
Feb 03, 2012
8.251
8.286
8.195
8.195
41,880
-0.10(-1.21%)
Feb 02, 2012
8.356
8.407
8.266
8.296
80,419
-0.07(-0.84%)
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
.