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 (%)
Jul 31, 2003
6.010
6.031
5.871
5.915
107,626
-0.07(-1.23%)
Jul 30, 2003
6.031
6.031
5.962
5.988
77,370
-0.02(-0.36%)
Jul 29, 2003
6.040
6.062
5.979
6.010
62,820
-0.05(-0.86%)
Jul 28, 2003
6.209
6.209
6.027
6.062
148,736
-0.16(-2.64%)
Jul 25, 2003
6.222
6.231
6.205
6.226
49,886
+0.00(+0.07%)
Jul 24, 2003
6.187
6.222
6.153
6.222
74,368
+0.00(+0.07%)
Jul 23, 2003
6.161
6.218
6.161
6.218
90,304
+0.05(+0.77%)
Jul 22, 2003
6.179
6.187
6.131
6.170
44,805
+0.03(+0.49%)
Jul 21, 2003
6.222
6.226
6.140
6.140
42,265
-0.08(-1.25%)
Jul 18, 2003
6.235
6.235
6.192
6.218
20,786
-0.01(-0.14%)
Jul 17, 2003
6.274
6.300
6.192
6.226
40,186
-0.01(-0.21%)
Jul 16, 2003
6.339
6.339
6.226
6.239
46,884
-0.10(-1.57%)
Jul 15, 2003
6.386
6.386
6.330
6.339
84,299
-0.03(-0.41%)
Jul 14, 2003
6.425
6.425
6.365
6.365
67,670
-0.06(-0.94%)
Jul 11, 2003
6.408
6.430
6.352
6.425
23,557
+0.02(+0.27%)
Jul 10, 2003
6.417
6.425
6.386
6.408
38,800
+0.02(+0.34%)
Jul 09, 2003
6.386
6.408
6.373
6.386
29,793
+0.00(+0.07%)
Jul 08, 2003
6.365
6.395
6.343
6.382
69,287
+0.04(+0.68%)
Jul 07, 2003
6.412
6.412
6.339
6.339
55,429
-0.04(-0.68%)
Jul 03, 2003
6.430
6.430
6.378
6.382
42,958
-0.00(-0.07%)
Jul 02, 2003
6.365
6.395
6.365
6.386
81,297
+0.05(+0.75%)
Jul 01, 2003
6.386
6.391
6.330
6.339
104,392
+0.00(+0.00%)
Jun 30, 2003
6.352
6.382
6.300
6.339
89,842
+0.03(+0.48%)
Jun 27, 2003
6.326
6.343
6.300
6.309
31,641
-0.01(-0.21%)
Jun 26, 2003
6.291
6.356
6.291
6.322
61,203
+0.02(+0.34%)
Jun 25, 2003
6.343
6.382
6.300
6.300
48,732
+0.02(+0.28%)
Jun 24, 2003
6.352
6.352
6.283
6.283
25,867
-0.06(-0.96%)
Jun 23, 2003
6.278
6.360
6.244
6.343
116,633
+0.07(+1.17%)
Jun 20, 2003
6.313
6.313
6.257
6.270
24,481
-0.02(-0.34%)
Jun 19, 2003
6.326
6.326
6.265
6.291
32,564
-0.03(-0.48%)
Jun 18, 2003
6.343
6.343
6.300
6.322
76,908
-0.02(-0.34%)
Jun 17, 2003
6.356
6.360
6.283
6.343
64,437
-0.02(-0.27%)
Jun 16, 2003
6.330
6.369
6.283
6.360
63,744
+0.06(+0.96%)
Jun 13, 2003
6.265
6.347
6.265
6.300
85,685
+0.04(+0.62%)
Jun 12, 2003
6.239
6.270
6.231
6.261
52,427
-0.05(-0.82%)
Jun 11, 2003
6.257
6.313
6.252
6.313
87,763
+0.06(+0.90%)
Jun 10, 2003
6.261
6.265
6.218
6.257
61,896
-0.00(-0.07%)
Jun 09, 2003
6.270
6.270
6.226
6.261
83,837
-0.02(-0.28%)
Jun 06, 2003
6.278
6.283
6.257
6.278
33,026
-0.01(-0.14%)
Jun 05, 2003
6.252
6.300
6.239
6.287
65,129
+0.01(+0.21%)
Jun 04, 2003
6.257
6.278
6.231
6.274
73,213
+0.02(+0.35%)
Jun 03, 2003
6.265
6.270
6.239
6.252
54,505
-0.03(-0.41%)
Jun 02, 2003
6.296
6.304
6.265
6.278
41,341
-0.02(-0.34%)
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%)
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
.