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, 2014
8.592
8.627
8.592
8.621
55,637
+0.03(+0.34%)
Apr 29, 2014
8.586
8.610
8.581
8.592
67,651
+0.01(+0.07%)
Apr 28, 2014
8.604
8.627
8.581
8.586
105,754
-0.01(-0.07%)
Apr 25, 2014
8.610
8.650
8.581
8.592
121,163
-0.03(-0.34%)
Apr 24, 2014
8.592
8.627
8.592
8.621
47,731
+0.05(+0.54%)
Apr 23, 2014
8.569
8.592
8.557
8.575
57,161
+0.01(+0.07%)
Apr 22, 2014
8.557
8.575
8.534
8.569
88,669
+0.02(+0.20%)
Apr 21, 2014
8.436
8.557
8.436
8.552
127,879
+0.10(+1.17%)
Apr 17, 2014
8.430
8.453
8.453
8.453
142,200
+0.03(+0.41%)
Apr 16, 2014
8.325
8.418
8.325
8.418
178,192
+0.08(+0.97%)
Apr 15, 2014
8.349
8.349
8.331
8.337
39,402
+0.01(+0.14%)
Apr 14, 2014
8.360
8.383
8.267
8.325
134,537
-0.05(-0.55%)
Apr 11, 2014
8.366
8.389
8.354
8.372
56,121
+0.01(+0.14%)
Apr 10, 2014
8.337
8.372
8.334
8.360
31,846
+0.01(+0.14%)
Apr 09, 2014
8.308
8.349
8.308
8.349
14,706
+0.02(+0.28%)
Apr 08, 2014
8.314
8.332
8.308
8.326
34,501
+0.01(+0.14%)
Apr 07, 2014
8.326
8.332
8.314
8.314
24,934
-0.02(-0.21%)
Apr 04, 2014
8.302
8.343
8.302
8.331
15,909
+0.03(+0.35%)
Apr 03, 2014
8.279
8.314
8.279
8.302
36,024
+0.02(+0.28%)
Apr 02, 2014
8.268
8.285
8.268
8.279
43,481
+0.01(+0.14%)
Apr 01, 2014
8.285
8.314
8.262
8.268
59,516
-0.04(-0.49%)
Mar 31, 2014
8.297
8.308
8.285
8.308
47,867
+0.01(+0.14%)
Mar 28, 2014
8.291
8.314
8.291
8.297
21,384
-0.02(-0.21%)
Mar 27, 2014
8.302
8.326
8.285
8.314
41,456
+0.05(+0.56%)
Mar 26, 2014
8.222
8.279
8.222
8.268
53,389
+0.03(+0.42%)
Mar 25, 2014
8.233
8.245
8.227
8.233
51,722
-0.02(-0.21%)
Mar 24, 2014
8.210
8.256
8.210
8.251
34,133
+0.05(+0.56%)
Mar 21, 2014
8.199
8.210
8.170
8.204
42,139
+0.03(+0.42%)
Mar 20, 2014
8.187
8.233
8.158
8.170
143,134
-0.05(-0.56%)
Mar 19, 2014
8.274
8.302
8.210
8.216
79,603
-0.06(-0.77%)
Mar 18, 2014
8.314
8.314
8.274
8.279
57,371
-0.04(-0.49%)
Mar 17, 2014
8.302
8.354
8.302
8.320
75,315
+0.01(+0.08%)
Mar 14, 2014
8.314
8.354
8.293
8.313
87,059
+0.01(+0.13%)
Mar 13, 2014
8.262
8.308
8.262
8.302
54,407
+0.02(+0.21%)
Mar 12, 2014
8.216
8.291
8.210
8.285
44,292
+0.08(+0.98%)
Mar 11, 2014
8.193
8.250
8.193
8.204
69,682
-0.02(-0.21%)
Mar 10, 2014
8.124
8.227
8.095
8.222
81,490
+0.12(+1.49%)
Mar 07, 2014
8.181
8.181
8.090
8.101
192,148
-0.10(-1.26%)
Mar 06, 2014
8.308
8.332
8.193
8.204
184,055
-0.11(-1.38%)
Mar 05, 2014
8.302
8.342
8.296
8.319
60,313
-0.01(-0.07%)
Mar 04, 2014
8.285
8.330
8.285
8.325
52,243
+0.05(+0.55%)
Mar 03, 2014
8.279
8.319
8.273
8.279
56,717
-0.01(-0.07%)
Feb 28, 2014
8.273
8.308
8.256
8.285
51,945
+0.01(+0.14%)
Feb 27, 2014
8.273
8.302
8.268
8.273
107,452
-0.01(-0.07%)
Feb 26, 2014
8.245
8.285
8.245
8.279
58,556
+0.03(+0.42%)
Feb 25, 2014
8.216
8.262
8.216
8.245
30,690
+0.02(+0.21%)
Feb 24, 2014
8.222
8.250
8.199
8.227
90,949
+0.03(+0.35%)
Feb 21, 2014
8.176
8.233
8.176
8.199
61,903
+0.03(+0.35%)
Feb 20, 2014
8.227
8.256
8.164
8.170
122,572
-0.06(-0.77%)
Feb 19, 2014
8.250
8.296
8.227
8.233
75,526
-0.02(-0.21%)
Feb 18, 2014
8.268
8.290
8.245
8.250
115,232
-0.01(-0.07%)
Feb 14, 2014
8.239
8.256
8.256
8.256
29,107
+0.01(+0.07%)
Feb 13, 2014
8.222
8.256
8.216
8.250
57,212
+0.02(+0.21%)
Feb 12, 2014
8.325
8.338
8.233
8.233
136,772
-0.08(-0.97%)
Feb 11, 2014
8.325
8.336
8.308
8.313
67,076
-0.01(-0.14%)
Feb 10, 2014
8.336
8.365
8.319
8.325
99,049
-0.03(-0.34%)
Feb 07, 2014
8.313
8.365
8.313
8.353
70,401
+0.03(+0.34%)
Feb 06, 2014
8.342
8.399
8.319
8.325
120,161
-0.03(-0.41%)
Feb 05, 2014
8.342
8.410
8.342
8.359
114,654
-0.05(-0.54%)
Feb 04, 2014
8.490
8.536
8.404
8.405
86,039
-0.11(-1.27%)
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
.