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 28, 2013
8.293
8.408
8.150
8.194
87,500
-0.15(-1.84%)
Jun 27, 2013
8.106
8.419
8.060
8.347
86,679
+0.24(+2.97%)
Jun 26, 2013
7.893
8.254
7.882
8.106
154,429
+0.31(+3.93%)
Jun 25, 2013
7.723
7.811
7.586
7.800
164,098
+0.05(+0.64%)
Jun 24, 2013
7.767
7.844
7.630
7.750
317,668
-0.08(-1.05%)
Jun 21, 2013
7.893
7.953
7.734
7.833
224,752
-0.07(-0.90%)
Jun 20, 2013
7.937
7.937
7.805
7.904
228,907
-0.11(-1.37%)
Jun 19, 2013
8.183
8.183
8.003
8.013
222,092
-0.22(-2.73%)
Jun 18, 2013
8.397
8.397
8.161
8.238
98,734
-0.20(-2.40%)
Jun 17, 2013
8.331
8.468
8.216
8.441
161,633
+0.16(+1.92%)
Jun 14, 2013
8.123
8.380
8.112
8.282
195,062
+0.20(+2.44%)
Jun 13, 2013
7.789
8.090
7.739
8.085
355,442
+0.32(+4.09%)
Jun 12, 2013
7.920
7.991
7.756
7.767
249,552
-0.18(-2.21%)
Jun 11, 2013
7.997
8.013
7.936
7.942
108,755
-0.15(-1.82%)
Jun 10, 2013
8.193
8.193
8.046
8.089
136,800
-0.14(-1.72%)
Jun 07, 2013
8.231
8.269
8.180
8.230
128,469
-0.04(-0.53%)
Jun 06, 2013
8.171
8.302
8.171
8.274
70,642
+0.10(+1.20%)
Jun 05, 2013
8.155
8.198
8.127
8.176
93,000
+0.04(+0.47%)
Jun 04, 2013
8.024
8.144
7.991
8.138
208,027
+0.07(+0.81%)
Jun 03, 2013
8.340
8.340
7.969
8.073
256,389
-0.25(-2.95%)
May 31, 2013
8.481
8.481
8.296
8.318
126,913
-0.16(-1.93%)
May 30, 2013
8.492
8.492
8.443
8.481
108,687
+0.00(+0.00%)
May 29, 2013
8.639
8.639
8.443
8.481
140,782
-0.19(-2.14%)
May 28, 2013
8.727
8.732
8.650
8.667
57,729
-0.05(-0.56%)
May 24, 2013
8.743
8.759
8.716
8.716
40,049
-0.05(-0.56%)
May 23, 2013
8.716
8.765
8.716
8.765
21,607
+0.02(+0.25%)
May 22, 2013
8.743
8.797
8.727
8.743
56,272
+0.00(+0.00%)
May 21, 2013
8.759
8.770
8.737
8.743
43,175
-0.04(-0.43%)
May 20, 2013
8.743
8.786
8.721
8.781
35,483
+0.05(+0.56%)
May 17, 2013
8.743
8.743
8.710
8.732
24,258
-0.01(-0.12%)
May 16, 2013
8.716
8.752
8.705
8.743
33,583
+0.05(+0.56%)
May 15, 2013
8.737
8.737
8.688
8.694
88,607
-0.01(-0.13%)
May 13, 2013
8.748
8.759
8.678
8.705
137,656
-0.04(-0.44%)
May 10, 2013
8.721
8.743
8.705
8.743
53,025
+0.03(+0.31%)
May 09, 2013
8.721
8.743
8.705
8.716
79,623
+0.01(+0.12%)
May 08, 2013
8.770
8.770
8.689
8.705
56,471
-0.07(-0.80%)
May 07, 2013
8.781
8.781
8.727
8.775
64,323
+0.00(+0.00%)
May 06, 2013
8.759
8.792
8.754
8.775
85,427
+0.02(+0.19%)
May 03, 2013
8.797
8.797
8.743
8.759
37,354
-0.03(-0.31%)
May 02, 2013
8.759
8.808
8.743
8.786
85,533
+0.03(+0.31%)
May 01, 2013
8.754
8.781
8.738
8.759
30,205
+0.03(+0.31%)
Apr 30, 2013
8.759
8.759
8.710
8.732
62,460
-0.01(-0.12%)
Apr 29, 2013
8.748
8.748
8.710
8.742
48,567
+0.03(+0.37%)
Apr 26, 2013
8.683
8.727
8.705
8.710
18,048
+0.00(+0.00%)
Apr 25, 2013
8.743
8.754
8.700
8.710
26,639
-0.01(-0.12%)
Apr 24, 2013
8.754
8.754
8.710
8.721
41,900
-0.04(-0.43%)
Apr 23, 2013
8.770
8.781
8.751
8.759
37,513
-0.01(-0.06%)
Apr 22, 2013
8.743
8.781
8.737
8.765
42,055
+0.04(+0.43%)
Apr 19, 2013
8.727
8.775
8.716
8.727
25,271
-0.01(-0.12%)
Apr 18, 2013
8.743
8.775
8.727
8.737
19,058
+0.01(+0.12%)
Apr 17, 2013
8.689
8.759
8.689
8.727
26,987
+0.02(+0.25%)
Apr 16, 2013
8.705
8.716
8.667
8.705
62,220
-0.01(-0.06%)
Apr 15, 2013
8.689
8.781
8.667
8.710
77,059
+0.01(+0.06%)
Apr 12, 2013
8.667
8.716
8.667
8.705
32,384
+0.02(+0.19%)
Apr 11, 2013
8.656
8.705
8.640
8.689
46,366
+0.04(+0.50%)
Apr 10, 2013
8.672
8.721
8.618
8.645
92,525
-0.03(-0.35%)
Apr 09, 2013
8.645
8.702
8.645
8.675
51,247
-0.01(-0.09%)
Apr 08, 2013
8.656
8.684
8.656
8.683
49,130
+0.03(+0.31%)
Apr 05, 2013
8.564
8.656
8.564
8.656
211,633
+0.10(+1.20%)
Apr 04, 2013
8.586
8.586
8.548
8.554
109,057
+0.01(+0.13%)
Apr 03, 2013
8.688
8.732
8.483
8.543
512,245
-0.17(-1.92%)
Apr 02, 2013
8.732
8.737
8.705
8.710
65,877
-0.03(-0.31%)
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
.