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
)
11.91
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
May 30, 2003
6.300
6.322
6.291
6.300
51,965
+0.01(+0.14%)
May 29, 2003
6.300
6.300
6.283
6.291
16,628
-0.01(-0.14%)
May 28, 2003
6.291
6.300
6.231
6.300
51,503
+0.01(+0.14%)
May 27, 2003
6.274
6.291
6.231
6.291
47,346
+0.02(+0.35%)
May 23, 2003
6.235
6.274
6.231
6.270
9,007
+0.00(+0.07%)
May 22, 2003
6.226
6.274
6.222
6.265
24,019
+0.02(+0.28%)
May 21, 2003
6.226
6.274
6.218
6.248
65,360
-0.01(-0.21%)
May 20, 2003
6.218
6.283
6.218
6.261
48,962
+0.01(+0.14%)
May 19, 2003
6.265
6.278
6.235
6.252
36,029
-0.03(-0.55%)
May 16, 2003
6.244
6.287
6.222
6.287
37,184
+0.04(+0.69%)
May 15, 2003
6.148
6.252
6.148
6.244
49,886
+0.05(+0.84%)
May 14, 2003
6.127
6.192
6.122
6.192
60,510
+0.06(+1.06%)
May 13, 2003
6.105
6.127
6.075
6.127
54,274
+0.02(+0.35%)
May 12, 2003
6.083
6.127
6.066
6.105
37,646
+0.03(+0.50%)
May 09, 2003
6.062
6.105
6.062
6.075
18,245
-0.04(-0.64%)
May 08, 2003
6.062
6.114
6.053
6.114
13,857
+0.06(+1.00%)
May 07, 2003
6.083
6.088
6.053
6.053
15,705
-0.03(-0.50%)
May 06, 2003
6.062
6.088
6.049
6.083
31,872
+0.03(+0.43%)
May 05, 2003
6.049
6.057
6.027
6.057
30,486
+0.01(+0.14%)
May 02, 2003
6.049
6.049
6.023
6.049
15,705
+0.01(+0.14%)
May 01, 2003
6.049
6.053
6.027
6.040
33,950
+0.00(+0.07%)
Apr 30, 2003
6.036
6.036
6.018
6.036
14,088
+0.02(+0.36%)
Apr 29, 2003
6.018
6.027
6.010
6.014
36,491
+0.00(+0.07%)
Apr 28, 2003
6.014
6.018
5.979
6.010
73,213
+0.00(+0.00%)
Apr 25, 2003
5.997
6.010
5.975
6.010
19,862
+0.03(+0.58%)
Apr 24, 2003
5.958
5.997
5.958
5.975
37,184
-0.03(-0.50%)
Apr 23, 2003
5.997
6.005
5.997
6.005
9,238
+0.03(+0.51%)
Apr 22, 2003
5.984
6.001
5.971
5.975
30,948
-0.01(-0.14%)
Apr 21, 2003
5.984
5.997
5.971
5.984
44,112
+0.03(+0.51%)
Apr 17, 2003
5.966
5.992
5.953
5.953
50,117
+0.00(+0.00%)
Apr 16, 2003
5.928
5.953
5.928
5.953
25,636
+0.04(+0.66%)
Apr 15, 2003
5.932
5.940
5.910
5.915
15,012
-0.03(-0.51%)
Apr 14, 2003
5.936
5.953
5.910
5.945
40,186
+0.01(+0.22%)
Apr 11, 2003
5.932
5.940
5.897
5.932
60,510
+0.01(+0.15%)
Apr 10, 2003
5.910
5.923
5.897
5.923
49,886
+0.02(+0.37%)
Apr 09, 2003
5.906
5.906
5.889
5.902
28,407
+0.00(+0.00%)
Apr 08, 2003
5.889
5.906
5.889
5.902
31,872
+0.01(+0.22%)
Apr 07, 2003
5.958
5.958
5.889
5.889
47,577
-0.07(-1.23%)
Apr 04, 2003
5.932
5.962
5.928
5.962
36,953
+0.00(+0.00%)
Apr 03, 2003
5.953
5.962
5.936
5.962
23,557
+0.02(+0.36%)
Apr 02, 2003
5.949
5.975
5.940
5.940
41,341
+0.01(+0.15%)
Apr 01, 2003
5.936
5.953
5.932
5.932
20,093
-0.00(-0.07%)
Mar 31, 2003
5.932
5.958
5.932
5.936
20,555
+0.01(+0.22%)
Mar 28, 2003
5.928
5.940
5.923
5.923
16,397
+0.00(+0.00%)
Mar 27, 2003
5.906
5.940
5.906
5.923
60,972
+0.02(+0.37%)
Mar 26, 2003
5.884
5.902
5.871
5.902
47,346
+0.04(+0.74%)
Mar 25, 2003
5.858
5.876
5.845
5.858
27,252
+0.01(+0.15%)
Mar 24, 2003
5.837
5.889
5.837
5.850
39,493
+0.02(+0.30%)
Mar 21, 2003
5.906
5.906
5.828
5.832
98,156
-0.06(-1.10%)
Mar 20, 2003
5.902
5.923
5.876
5.897
30,948
-0.00(-0.07%)
Mar 19, 2003
5.928
5.945
5.880
5.902
50,117
-0.03(-0.58%)
Mar 18, 2003
5.936
5.962
5.936
5.936
39,724
-0.03(-0.58%)
Mar 17, 2003
5.975
5.979
5.971
5.971
31,179
+0.03(+0.51%)
Mar 14, 2003
5.975
5.975
5.932
5.940
32,564
-0.03(-0.58%)
Mar 13, 2003
5.997
5.997
5.953
5.975
52,427
-0.02(-0.36%)
Mar 12, 2003
5.997
5.997
5.962
5.997
74,599
-0.00(-0.07%)
Mar 11, 2003
5.997
6.018
5.997
6.001
58,432
+0.00(+0.07%)
Mar 10, 2003
5.953
5.997
5.940
5.997
61,896
+0.04(+0.73%)
Mar 07, 2003
5.932
5.949
5.932
5.953
32,564
+0.02(+0.36%)
Mar 06, 2003
5.988
5.988
5.919
5.932
83,375
-0.05(-0.80%)
Mar 05, 2003
5.962
5.979
5.953
5.979
34,643
+0.03(+0.44%)
Mar 04, 2003
5.958
5.971
5.932
5.953
25,636
-0.01(-0.15%)
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
.