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 (%)
Jun 30, 2003
6.352
6.383
6.300
6.339
89,836
+0.03(+0.48%)
Jun 27, 2003
6.326
6.344
6.300
6.309
31,638
-0.01(-0.21%)
Jun 26, 2003
6.292
6.357
6.292
6.322
61,199
+0.02(+0.34%)
Jun 25, 2003
6.344
6.383
6.300
6.300
48,728
+0.02(+0.28%)
Jun 24, 2003
6.352
6.352
6.283
6.283
25,865
-0.06(-0.96%)
Jun 23, 2003
6.279
6.361
6.244
6.344
116,625
+0.07(+1.17%)
Jun 20, 2003
6.313
6.313
6.257
6.270
24,479
-0.02(-0.34%)
Jun 19, 2003
6.326
6.326
6.266
6.292
32,562
-0.03(-0.48%)
Jun 18, 2003
6.344
6.344
6.300
6.322
76,903
-0.02(-0.34%)
Jun 17, 2003
6.357
6.361
6.283
6.344
64,432
-0.02(-0.27%)
Jun 16, 2003
6.331
6.370
6.283
6.361
63,739
+0.06(+0.96%)
Jun 13, 2003
6.266
6.348
6.266
6.300
85,679
+0.04(+0.62%)
Jun 12, 2003
6.240
6.270
6.231
6.261
52,423
-0.05(-0.82%)
Jun 11, 2003
6.257
6.313
6.253
6.313
87,757
+0.06(+0.90%)
Jun 10, 2003
6.261
6.266
6.218
6.257
61,892
-0.00(-0.07%)
Jun 09, 2003
6.270
6.270
6.227
6.261
83,831
-0.02(-0.28%)
Jun 06, 2003
6.279
6.283
6.257
6.279
33,024
-0.01(-0.14%)
Jun 05, 2003
6.253
6.300
6.240
6.287
65,125
+0.01(+0.21%)
Jun 04, 2003
6.257
6.279
6.231
6.274
73,208
+0.02(+0.35%)
Jun 03, 2003
6.266
6.270
6.240
6.253
54,502
-0.03(-0.41%)
Jun 02, 2003
6.296
6.305
6.266
6.279
41,338
-0.02(-0.34%)
May 30, 2003
6.300
6.322
6.292
6.300
51,961
+0.01(+0.14%)
May 29, 2003
6.300
6.300
6.283
6.292
16,627
-0.01(-0.14%)
May 28, 2003
6.292
6.300
6.231
6.300
51,499
+0.01(+0.14%)
May 27, 2003
6.274
6.292
6.231
6.292
47,342
+0.02(+0.35%)
May 23, 2003
6.235
6.274
6.231
6.270
9,006
+0.00(+0.07%)
May 22, 2003
6.227
6.274
6.222
6.266
24,017
+0.02(+0.28%)
May 21, 2003
6.227
6.274
6.218
6.248
65,356
-0.01(-0.21%)
May 20, 2003
6.218
6.283
6.218
6.261
48,959
+0.01(+0.14%)
May 19, 2003
6.266
6.279
6.235
6.253
36,026
-0.03(-0.55%)
May 16, 2003
6.244
6.287
6.222
6.287
37,181
+0.04(+0.69%)
May 15, 2003
6.149
6.253
6.149
6.244
49,883
+0.05(+0.84%)
May 14, 2003
6.127
6.192
6.123
6.192
60,506
+0.06(+1.06%)
May 13, 2003
6.105
6.127
6.075
6.127
54,271
+0.02(+0.35%)
May 12, 2003
6.084
6.127
6.066
6.105
37,643
+0.03(+0.50%)
May 09, 2003
6.062
6.105
6.062
6.075
18,244
-0.04(-0.64%)
May 08, 2003
6.062
6.114
6.053
6.114
13,856
+0.06(+1.00%)
May 07, 2003
6.084
6.088
6.053
6.053
15,704
-0.03(-0.50%)
May 06, 2003
6.062
6.088
6.049
6.084
31,869
+0.03(+0.43%)
May 05, 2003
6.049
6.058
6.028
6.058
30,484
+0.01(+0.14%)
May 02, 2003
6.049
6.049
6.023
6.049
15,704
+0.01(+0.14%)
May 01, 2003
6.049
6.053
6.028
6.040
33,948
+0.00(+0.07%)
Apr 30, 2003
6.036
6.036
6.019
6.036
14,087
+0.02(+0.36%)
Apr 29, 2003
6.019
6.028
6.010
6.015
36,488
+0.00(+0.07%)
Apr 28, 2003
6.015
6.019
5.980
6.010
73,208
+0.00(+0.00%)
Apr 25, 2003
5.997
6.010
5.976
6.010
19,860
+0.03(+0.58%)
Apr 24, 2003
5.958
5.997
5.958
5.976
37,181
-0.03(-0.50%)
Apr 23, 2003
5.997
6.006
5.997
6.006
9,237
+0.03(+0.51%)
Apr 22, 2003
5.984
6.002
5.971
5.976
30,946
-0.01(-0.14%)
Apr 21, 2003
5.984
5.997
5.971
5.984
44,109
+0.03(+0.51%)
Apr 17, 2003
5.967
5.993
5.954
5.954
50,114
+0.00(+0.00%)
Apr 16, 2003
5.928
5.954
5.928
5.954
25,634
+0.04(+0.66%)
Apr 15, 2003
5.932
5.941
5.911
5.915
15,011
-0.03(-0.51%)
Apr 14, 2003
5.937
5.954
5.911
5.945
40,183
+0.01(+0.22%)
Apr 11, 2003
5.932
5.941
5.898
5.932
60,506
+0.01(+0.15%)
Apr 10, 2003
5.911
5.924
5.898
5.924
49,883
+0.02(+0.37%)
Apr 09, 2003
5.906
5.906
5.889
5.902
28,405
+0.00(+0.00%)
Apr 08, 2003
5.889
5.906
5.889
5.902
31,869
+0.01(+0.22%)
Apr 07, 2003
5.958
5.958
5.889
5.889
47,573
-0.07(-1.23%)
Apr 04, 2003
5.932
5.963
5.928
5.963
36,950
+0.00(+0.00%)
Apr 03, 2003
5.954
5.963
5.937
5.963
23,556
+0.02(+0.36%)
Apr 02, 2003
5.950
5.976
5.941
5.941
41,338
+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
.