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
UNCHANGED
Streaming Delayed 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, 2007
8.291
8.352
8.226
8.257
86,203
-0.03(-0.32%)
Apr 27, 2007
8.235
8.291
8.235
8.283
17,240
+0.04(+0.47%)
Apr 26, 2007
8.204
8.261
8.204
8.244
38,619
-0.01(-0.16%)
Apr 25, 2007
8.222
8.261
8.204
8.257
38,619
+0.03(+0.36%)
Apr 24, 2007
8.261
8.265
8.196
8.227
49,423
-0.03(-0.36%)
Apr 23, 2007
8.244
8.257
8.209
8.257
27,814
+0.01(+0.16%)
Apr 20, 2007
8.204
8.257
8.187
8.244
48,503
-0.03(-0.33%)
Apr 19, 2007
8.252
8.283
8.178
8.271
53,101
+0.05(+0.60%)
Apr 18, 2007
8.196
8.222
8.174
8.222
22,757
+0.05(+0.59%)
Apr 17, 2007
8.174
8.222
8.170
8.174
24,596
-0.04(-0.53%)
Apr 16, 2007
8.222
8.222
8.165
8.217
38,848
+0.01(+0.16%)
Apr 13, 2007
8.196
8.222
8.178
8.204
28,734
+0.01(+0.16%)
Apr 12, 2007
8.226
8.265
8.191
8.191
70,112
-0.10(-1.21%)
Apr 11, 2007
8.222
8.291
8.222
8.291
91,490
+0.05(+0.58%)
Apr 10, 2007
8.261
8.261
8.213
8.244
15,401
-0.02(-0.26%)
Apr 09, 2007
8.274
8.274
8.204
8.265
30,803
-0.01(-0.11%)
Apr 05, 2007
8.244
8.274
8.222
8.274
37,009
+0.03(+0.42%)
Apr 04, 2007
8.261
8.261
8.204
8.239
57,928
-0.02(-0.21%)
Apr 03, 2007
8.235
8.300
8.226
8.257
16,091
-0.01(-0.16%)
Apr 02, 2007
8.291
8.296
8.244
8.270
28,274
+0.03(+0.32%)
Mar 30, 2007
8.226
8.257
8.200
8.244
42,527
-0.00(-0.05%)
Mar 29, 2007
8.235
8.278
8.222
8.248
32,642
-0.03(-0.32%)
Mar 28, 2007
8.248
8.283
8.183
8.274
57,009
+0.03(+0.32%)
Mar 27, 2007
8.244
8.248
8.222
8.248
34,251
+0.00(+0.05%)
Mar 26, 2007
8.200
8.252
8.191
8.244
59,537
+0.04(+0.53%)
Mar 23, 2007
8.183
8.244
8.183
8.200
23,907
-0.03(-0.32%)
Mar 22, 2007
8.222
8.261
8.222
8.226
22,297
-0.04(-0.47%)
Mar 21, 2007
8.165
8.287
8.157
8.265
51,951
+0.06(+0.74%)
Mar 20, 2007
8.135
8.326
8.135
8.204
75,629
+0.07(+0.86%)
Mar 19, 2007
8.191
8.191
8.078
8.135
66,204
+0.02(+0.21%)
Mar 16, 2007
8.135
8.152
8.078
8.117
29,653
-0.01(-0.16%)
Mar 15, 2007
8.039
8.161
8.022
8.130
55,629
+0.07(+0.92%)
Mar 14, 2007
8.048
8.178
8.009
8.057
40,917
-0.01(-0.10%)
Mar 13, 2007
8.043
8.091
8.043
8.065
7,585
-0.05(-0.59%)
Mar 12, 2007
8.122
8.122
8.091
8.113
6,206
+0.02(+0.27%)
Mar 09, 2007
7.991
8.091
7.991
8.091
36,320
+0.07(+0.81%)
Mar 08, 2007
8.035
8.039
8.000
8.026
20,229
-0.01(-0.11%)
Mar 07, 2007
8.017
8.035
7.974
8.035
26,665
+0.02(+0.22%)
Mar 06, 2007
7.983
8.017
7.974
8.017
63,905
+0.03(+0.44%)
Mar 05, 2007
8.039
8.048
7.956
7.983
87,812
-0.07(-0.81%)
Mar 02, 2007
8.087
8.087
8.030
8.048
73,330
-0.07(-0.91%)
Mar 01, 2007
8.135
8.135
8.091
8.122
55,400
-0.01(-0.16%)
Feb 28, 2007
8.139
8.144
8.109
8.135
41,607
-0.01(-0.11%)
Feb 27, 2007
8.135
8.165
8.113
8.144
23,677
-0.01(-0.16%)
Feb 26, 2007
8.074
8.157
8.074
8.157
109,650
+0.07(+0.86%)
Feb 23, 2007
8.052
8.087
8.022
8.087
102,984
+0.03(+0.38%)
Feb 22, 2007
8.113
8.113
8.026
8.057
117,696
-0.06(-0.70%)
Feb 21, 2007
8.148
8.148
8.078
8.113
128,500
-0.05(-0.64%)
Feb 20, 2007
8.178
8.178
8.144
8.165
52,871
-0.02(-0.27%)
Feb 16, 2007
8.200
8.222
8.161
8.187
43,446
-0.03(-0.32%)
Feb 15, 2007
8.191
8.213
8.165
8.213
57,698
+0.02(+0.27%)
Feb 14, 2007
8.178
8.257
8.157
8.191
78,617
-0.03(-0.32%)
Feb 13, 2007
8.196
8.265
8.183
8.217
81,146
-0.02(-0.21%)
Feb 12, 2007
8.226
8.252
8.222
8.235
35,860
-0.00(-0.05%)
Feb 09, 2007
8.287
8.287
8.217
8.239
53,331
-0.05(-0.58%)
Feb 08, 2007
8.278
8.313
8.278
8.287
14,022
-0.02(-0.26%)
Feb 07, 2007
8.257
8.309
8.204
8.309
41,377
+0.09(+1.06%)
Feb 06, 2007
8.204
8.265
8.196
8.222
53,331
-0.01(-0.11%)
Feb 05, 2007
8.157
8.231
8.157
8.231
33,791
+0.05(+0.64%)
Feb 02, 2007
8.178
8.196
8.148
8.178
36,320
-0.01(-0.16%)
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
.