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 (%)
May 28, 2004
5.971
5.975
5.945
5.975
37,646
+0.01(+0.15%)
May 27, 2004
5.958
5.966
5.940
5.966
20,324
+0.01(+0.15%)
May 26, 2004
5.876
5.971
5.871
5.958
102,776
+0.07(+1.18%)
May 25, 2004
5.910
5.910
5.854
5.889
97,233
+0.02(+0.29%)
May 24, 2004
5.889
5.902
5.850
5.871
49,886
+0.03(+0.44%)
May 21, 2004
5.802
5.854
5.780
5.845
42,958
+0.04(+0.75%)
May 20, 2004
5.763
5.824
5.750
5.802
124,716
+0.04(+0.75%)
May 19, 2004
5.707
5.759
5.689
5.759
104,854
+0.07(+1.22%)
May 18, 2004
5.698
5.724
5.663
5.689
95,616
-0.03(-0.61%)
May 17, 2004
5.811
5.811
5.724
5.724
79,680
-0.07(-1.27%)
May 14, 2004
5.698
5.798
5.698
5.798
61,896
+0.10(+1.75%)
May 13, 2004
5.720
5.728
5.694
5.698
49,886
-0.03(-0.60%)
May 12, 2004
5.659
5.746
5.659
5.733
84,992
+0.00(+0.08%)
May 11, 2004
5.694
5.802
5.676
5.728
279,920
+0.05(+0.92%)
May 10, 2004
5.659
5.694
5.659
5.676
84,299
-0.03(-0.46%)
May 07, 2004
5.750
5.750
5.668
5.702
133,724
-0.06(-1.05%)
May 06, 2004
5.837
5.837
5.759
5.763
88,456
-0.05(-0.89%)
May 05, 2004
5.845
5.863
5.815
5.815
114,092
-0.04(-0.67%)
May 04, 2004
5.850
5.858
5.806
5.854
150,122
+0.05(+0.82%)
May 03, 2004
5.798
5.837
5.785
5.806
58,201
+0.02(+0.37%)
Apr 30, 2004
5.798
5.824
5.780
5.785
138,805
-0.03(-0.52%)
Apr 29, 2004
5.867
5.871
5.815
5.815
121,714
-0.05(-0.89%)
Apr 28, 2004
5.906
5.919
5.867
5.867
143,193
-0.02(-0.37%)
Apr 27, 2004
5.910
5.932
5.884
5.889
99,080
-0.02(-0.37%)
Apr 26, 2004
5.932
5.945
5.893
5.910
293,546
-0.06(-0.94%)
Apr 23, 2004
6.044
6.044
5.953
5.966
139,498
-0.08(-1.29%)
Apr 22, 2004
5.988
6.049
5.988
6.044
95,385
+0.02(+0.29%)
Apr 21, 2004
6.101
6.101
5.953
6.027
90,535
-0.10(-1.63%)
Apr 20, 2004
6.192
6.205
6.127
6.127
59,356
-0.10(-1.53%)
Apr 19, 2004
6.261
6.265
6.222
6.222
39,724
-0.03(-0.55%)
Apr 16, 2004
6.235
6.278
6.235
6.257
46,653
+0.02(+0.35%)
Apr 15, 2004
6.196
6.235
6.118
6.235
133,262
-0.00(-0.07%)
Apr 14, 2004
6.239
6.274
6.226
6.239
89,380
-0.04(-0.69%)
Apr 13, 2004
6.287
6.313
6.192
6.283
131,876
-0.04(-0.62%)
Apr 12, 2004
6.296
6.347
6.278
6.322
103,237
-0.08(-1.22%)
Apr 08, 2004
6.404
6.404
6.373
6.399
78,294
+0.00(+0.07%)
Apr 07, 2004
6.430
6.430
6.343
6.395
99,311
-0.07(-1.07%)
Apr 06, 2004
6.538
6.542
6.451
6.464
170,908
-0.05(-0.73%)
Apr 05, 2004
6.577
6.590
6.399
6.512
156,820
-0.07(-1.12%)
Apr 02, 2004
6.655
6.655
6.581
6.586
129,336
-0.06(-0.98%)
Apr 01, 2004
6.655
6.655
6.633
6.651
103,237
+0.03(+0.52%)
Mar 31, 2004
6.594
6.638
6.586
6.616
64,437
+0.02(+0.33%)
Mar 30, 2004
6.573
6.599
6.573
6.594
94,230
+0.02(+0.33%)
Mar 29, 2004
6.581
6.590
6.564
6.573
143,886
-0.01(-0.13%)
Mar 26, 2004
6.586
6.586
6.564
6.581
27,483
-0.00(-0.07%)
Mar 25, 2004
6.590
6.594
6.586
6.586
39,262
-0.00(-0.07%)
Mar 24, 2004
6.586
6.599
6.573
6.590
37,415
+0.02(+0.26%)
Mar 23, 2004
6.568
6.590
6.547
6.573
41,572
+0.00(+0.07%)
Mar 22, 2004
6.573
6.573
6.551
6.568
25,636
+0.01(+0.20%)
Mar 19, 2004
6.590
6.590
6.555
6.555
56,353
-0.03(-0.53%)
Mar 18, 2004
6.603
6.616
6.586
6.590
48,732
-0.02(-0.33%)
Mar 17, 2004
6.586
6.612
6.581
6.612
49,886
+0.03(+0.46%)
Mar 16, 2004
6.573
6.594
6.573
6.581
42,034
+0.02(+0.33%)
Mar 15, 2004
6.568
6.590
6.560
6.560
37,877
+0.00(+0.07%)
Mar 12, 2004
6.542
6.555
6.521
6.555
74,599
+0.02(+0.26%)
Mar 11, 2004
6.625
6.625
6.538
6.538
91,921
-0.08(-1.18%)
Mar 10, 2004
6.646
6.664
6.616
6.616
61,203
-0.03(-0.46%)
Mar 09, 2004
6.603
6.668
6.603
6.646
82,913
+0.05(+0.72%)
Mar 08, 2004
6.590
6.603
6.581
6.599
20,555
+0.01(+0.13%)
Mar 05, 2004
6.538
6.594
6.538
6.590
112,476
+0.06(+1.00%)
Mar 04, 2004
6.521
6.555
6.486
6.525
75,754
+0.03(+0.47%)
Mar 03, 2004
6.495
6.508
6.490
6.495
47,577
+0.00(+0.00%)
Mar 02, 2004
6.499
6.499
6.477
6.495
22,864
+0.00(+0.00%)
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
.