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
)
12.18
-0.06 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2004
5.825
5.851
5.808
5.812
138,145
-0.03(-0.52%)
Apr 29, 2004
5.895
5.899
5.843
5.843
121,136
-0.05(-0.89%)
Apr 28, 2004
5.934
5.947
5.895
5.895
142,512
-0.02(-0.37%)
Apr 27, 2004
5.938
5.960
5.912
5.917
98,609
-0.02(-0.37%)
Apr 26, 2004
5.960
5.973
5.921
5.938
292,151
-0.06(-0.94%)
Apr 23, 2004
6.073
6.073
5.982
5.995
138,835
-0.08(-1.29%)
Apr 22, 2004
6.017
6.078
6.017
6.073
94,932
+0.02(+0.29%)
Apr 21, 2004
6.130
6.130
5.982
6.056
90,104
-0.10(-1.63%)
Apr 20, 2004
6.221
6.234
6.156
6.156
59,073
-0.10(-1.53%)
Apr 19, 2004
6.291
6.295
6.252
6.252
39,535
-0.03(-0.55%)
Apr 16, 2004
6.265
6.308
6.265
6.286
46,431
+0.02(+0.35%)
Apr 15, 2004
6.226
6.265
6.147
6.265
132,629
-0.00(-0.07%)
Apr 14, 2004
6.269
6.304
6.256
6.269
88,955
-0.04(-0.69%)
Apr 13, 2004
6.317
6.343
6.221
6.313
131,249
-0.04(-0.62%)
Apr 12, 2004
6.326
6.378
6.308
6.352
102,747
-0.08(-1.22%)
Apr 08, 2004
6.434
6.434
6.404
6.430
77,922
+0.00(+0.07%)
Apr 07, 2004
6.460
6.460
6.373
6.426
98,839
-0.07(-1.07%)
Apr 06, 2004
6.569
6.574
6.482
6.495
170,096
-0.05(-0.73%)
Apr 05, 2004
6.608
6.621
6.430
6.543
156,074
-0.07(-1.12%)
Apr 02, 2004
6.687
6.687
6.613
6.617
128,721
-0.07(-0.98%)
Apr 01, 2004
6.687
6.687
6.665
6.682
102,747
+0.03(+0.52%)
Mar 31, 2004
6.626
6.669
6.617
6.648
64,130
+0.02(+0.33%)
Mar 30, 2004
6.604
6.630
6.604
6.626
93,782
+0.02(+0.33%)
Mar 29, 2004
6.613
6.621
6.595
6.604
143,202
-0.01(-0.13%)
Mar 26, 2004
6.617
6.617
6.595
6.613
27,353
-0.00(-0.07%)
Mar 25, 2004
6.621
6.626
6.617
6.617
39,076
-0.00(-0.07%)
Mar 24, 2004
6.617
6.630
6.604
6.621
37,237
+0.02(+0.26%)
Mar 23, 2004
6.600
6.621
6.578
6.604
41,374
+0.00(+0.07%)
Mar 22, 2004
6.604
6.604
6.582
6.600
25,514
+0.01(+0.20%)
Mar 19, 2004
6.621
6.621
6.587
6.587
56,085
-0.03(-0.53%)
Mar 18, 2004
6.634
6.648
6.617
6.621
48,500
-0.02(-0.33%)
Mar 17, 2004
6.617
6.643
6.613
6.643
49,649
+0.03(+0.46%)
Mar 16, 2004
6.604
6.626
6.604
6.613
41,834
+0.02(+0.33%)
Mar 15, 2004
6.600
6.621
6.591
6.591
37,696
+0.00(+0.07%)
Mar 12, 2004
6.574
6.587
6.552
6.587
74,244
+0.02(+0.26%)
Mar 11, 2004
6.656
6.656
6.569
6.569
91,484
-0.08(-1.18%)
Mar 10, 2004
6.678
6.695
6.648
6.648
60,912
-0.03(-0.46%)
Mar 09, 2004
6.634
6.700
6.634
6.678
82,519
+0.05(+0.72%)
Mar 08, 2004
6.621
6.634
6.613
6.630
20,457
+0.01(+0.13%)
Mar 05, 2004
6.569
6.626
6.569
6.621
111,941
+0.07(+1.00%)
Mar 04, 2004
6.552
6.587
6.517
6.556
75,393
+0.03(+0.47%)
Mar 03, 2004
6.526
6.539
6.521
6.526
47,351
+0.00(+0.00%)
Mar 02, 2004
6.530
6.530
6.508
6.526
22,756
+0.00(+0.00%)
Mar 01, 2004
6.547
6.561
6.521
6.526
48,500
+0.01(+0.13%)
Feb 27, 2004
6.526
6.569
6.517
6.517
37,696
-0.05(-0.79%)
Feb 26, 2004
6.513
6.574
6.513
6.569
24,824
+0.06(+0.87%)
Feb 25, 2004
6.526
6.565
6.460
6.513
104,586
+0.01(+0.13%)
Feb 24, 2004
6.569
6.569
6.495
6.504
46,201
-0.04(-0.60%)
Feb 23, 2004
6.526
6.608
6.526
6.543
115,849
+0.02(+0.27%)
Feb 20, 2004
6.552
6.552
6.526
6.526
42,524
-0.03(-0.40%)
Feb 19, 2004
6.556
6.556
6.526
6.552
42,753
-0.00(-0.07%)
Feb 18, 2004
6.552
6.561
6.539
6.556
28,272
+0.01(+0.13%)
Feb 17, 2004
6.556
6.556
6.521
6.547
47,810
-0.00(-0.07%)
Feb 13, 2004
6.556
6.561
6.547
6.552
21,376
+0.00(+0.07%)
Feb 12, 2004
6.591
6.591
6.534
6.547
31,260
-0.04(-0.66%)
Feb 11, 2004
6.643
6.648
6.587
6.591
43,213
-0.02(-0.33%)
Feb 10, 2004
6.634
6.652
6.613
6.613
52,178
-0.01(-0.13%)
Feb 09, 2004
6.652
6.652
6.617
6.621
25,974
-0.02(-0.26%)
Feb 06, 2004
6.661
6.661
6.630
6.639
57,464
+0.00(+0.07%)
Feb 05, 2004
6.621
6.656
6.621
6.634
72,175
+0.03(+0.46%)
Feb 04, 2004
6.604
6.630
6.604
6.604
48,960
+0.01(+0.13%)
Feb 03, 2004
6.643
6.643
6.565
6.595
58,844
-0.03(-0.46%)
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
.