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
)
11.84
-0.07 (-0.60%)
Streaming Delayed Price
Updated: 3:33 PM EDT, May 23, 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 31, 2007
7.240
7.249
7.002
7.179
396,988
-0.07(-1.02%)
May 30, 2007
7.236
7.270
7.192
7.253
157,501
+0.01(+0.12%)
May 29, 2007
7.322
7.335
7.188
7.244
260,732
-0.09(-1.24%)
May 25, 2007
7.552
7.491
7.301
7.335
251,726
+0.00(+0.00%)
May 24, 2007
7.573
7.469
7.175
7.335
909,215
-0.11(-1.51%)
May 23, 2007
7.989
7.989
7.426
7.448
1,068,103
-0.58(-7.23%)
May 22, 2007
8.193
8.210
8.028
8.028
165,584
-0.18(-2.16%)
May 21, 2007
8.214
8.232
8.188
8.206
75,286
-0.01(-0.11%)
May 18, 2007
8.232
8.240
8.210
8.214
37,874
-0.01(-0.08%)
May 17, 2007
8.258
8.279
8.219
8.221
71,360
-0.03(-0.39%)
May 16, 2007
8.236
8.301
8.219
8.253
34,179
+0.00(+0.05%)
May 15, 2007
8.236
8.258
8.236
8.249
13,856
-0.00(-0.05%)
May 14, 2007
8.275
8.292
8.227
8.253
21,246
-0.02(-0.21%)
May 11, 2007
8.227
8.301
8.219
8.271
51,038
-0.03(-0.37%)
May 10, 2007
8.305
8.314
8.262
8.301
25,172
-0.01(-0.10%)
May 09, 2007
8.296
8.309
8.271
8.309
22,170
+0.01(+0.16%)
May 08, 2007
8.288
8.296
8.283
8.296
10,161
+0.03(+0.37%)
May 07, 2007
8.245
8.283
8.240
8.266
15,473
-0.02(-0.26%)
May 04, 2007
8.240
8.288
8.240
8.288
17,320
+0.01(+0.10%)
May 03, 2007
8.314
8.314
8.232
8.279
29,560
+0.02(+0.21%)
May 02, 2007
8.253
8.266
8.232
8.262
28,174
+0.01(+0.16%)
May 01, 2007
8.236
8.249
8.227
8.249
12,470
+0.03(+0.37%)
Apr 30, 2007
8.253
8.314
8.188
8.219
86,602
-0.03(-0.32%)
Apr 27, 2007
8.197
8.253
8.197
8.245
17,320
+0.04(+0.47%)
Apr 26, 2007
8.167
8.223
8.167
8.206
38,798
-0.01(-0.16%)
Apr 25, 2007
8.184
8.223
8.167
8.219
38,798
+0.03(+0.36%)
Apr 24, 2007
8.223
8.227
8.158
8.189
49,652
-0.03(-0.36%)
Apr 23, 2007
8.206
8.219
8.171
8.219
27,943
+0.01(+0.16%)
Apr 20, 2007
8.167
8.219
8.149
8.206
48,728
-0.03(-0.33%)
Apr 19, 2007
8.214
8.245
8.141
8.233
53,347
+0.05(+0.60%)
Apr 18, 2007
8.158
8.184
8.136
8.184
22,863
+0.05(+0.59%)
Apr 17, 2007
8.136
8.184
8.132
8.136
24,710
-0.04(-0.53%)
Apr 16, 2007
8.184
8.184
8.128
8.180
39,029
+0.01(+0.16%)
Apr 13, 2007
8.158
8.184
8.141
8.167
28,867
+0.01(+0.16%)
Apr 12, 2007
8.188
8.227
8.154
8.154
70,437
-0.10(-1.21%)
Apr 11, 2007
8.184
8.253
8.184
8.253
91,914
+0.05(+0.58%)
Apr 10, 2007
8.223
8.223
8.175
8.206
15,473
-0.02(-0.26%)
Apr 09, 2007
8.236
8.236
8.167
8.227
30,946
-0.01(-0.11%)
Apr 05, 2007
8.206
8.236
8.184
8.236
37,181
+0.03(+0.42%)
Apr 04, 2007
8.223
8.223
8.167
8.201
58,197
-0.02(-0.21%)
Apr 03, 2007
8.197
8.262
8.188
8.219
16,165
-0.01(-0.16%)
Apr 02, 2007
8.253
8.258
8.206
8.232
28,405
+0.03(+0.32%)
Mar 30, 2007
8.188
8.219
8.162
8.206
42,724
-0.00(-0.05%)
Mar 29, 2007
8.197
8.240
8.184
8.210
32,793
-0.03(-0.32%)
Mar 28, 2007
8.210
8.245
8.145
8.236
57,273
+0.03(+0.32%)
Mar 27, 2007
8.206
8.210
8.184
8.210
34,410
+0.00(+0.05%)
Mar 26, 2007
8.162
8.214
8.154
8.206
59,813
+0.04(+0.53%)
Mar 23, 2007
8.145
8.206
8.145
8.162
24,017
-0.03(-0.32%)
Mar 22, 2007
8.184
8.223
8.184
8.188
22,401
-0.04(-0.47%)
Mar 21, 2007
8.128
8.249
8.119
8.227
52,192
+0.06(+0.74%)
Mar 20, 2007
8.097
8.288
8.097
8.167
75,979
+0.07(+0.86%)
Mar 19, 2007
8.154
8.154
8.041
8.097
66,511
+0.02(+0.21%)
Mar 16, 2007
8.097
8.115
8.041
8.080
29,791
-0.01(-0.16%)
Mar 15, 2007
8.002
8.123
7.985
8.093
55,887
+0.07(+0.92%)
Mar 14, 2007
8.011
8.141
7.972
8.019
41,107
-0.01(-0.10%)
Mar 13, 2007
8.006
8.054
8.006
8.028
7,621
-0.05(-0.59%)
Mar 12, 2007
8.084
8.084
8.054
8.076
6,235
+0.02(+0.27%)
Mar 09, 2007
7.954
8.054
7.954
8.054
36,488
+0.06(+0.81%)
Mar 08, 2007
7.998
8.002
7.963
7.989
20,322
-0.01(-0.11%)
Mar 07, 2007
7.980
7.998
7.937
7.998
26,789
+0.02(+0.22%)
Mar 06, 2007
7.946
7.980
7.937
7.980
64,201
+0.03(+0.44%)
Mar 05, 2007
8.002
8.011
7.920
7.946
88,219
-0.06(-0.81%)
Mar 02, 2007
8.050
8.050
7.993
8.011
73,670
-0.07(-0.91%)
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
.