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
)
11.85
-0.06 (-0.50%)
Streaming Delayed Price
Updated: 2:53 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 (%)
Jul 31, 2007
7.231
7.253
7.184
7.205
42,724
+0.01(+0.18%)
Jul 30, 2007
7.166
7.214
7.145
7.192
48,497
+0.03(+0.42%)
Jul 27, 2007
7.088
7.162
7.023
7.162
50,114
+0.13(+1.78%)
Jul 26, 2007
7.153
7.166
6.928
7.036
163,044
-0.14(-1.93%)
Jul 25, 2007
7.149
7.188
7.149
7.175
36,488
+0.02(+0.30%)
Jul 24, 2007
7.240
7.240
7.149
7.153
60,737
-0.06(-0.84%)
Jul 23, 2007
7.197
7.253
7.184
7.214
51,038
+0.02(+0.30%)
Jul 20, 2007
7.210
7.218
7.192
7.192
10,161
+0.00(+0.00%)
Jul 19, 2007
7.175
7.249
7.175
7.192
64,894
-0.03(-0.36%)
Jul 18, 2007
7.253
7.266
7.214
7.218
34,872
-0.04(-0.60%)
Jul 17, 2007
7.262
7.262
7.227
7.262
48,959
+0.02(+0.24%)
Jul 16, 2007
7.205
7.249
7.201
7.244
33,255
+0.03(+0.36%)
Jul 13, 2007
7.244
7.270
7.205
7.218
71,822
-0.04(-0.60%)
Jul 12, 2007
7.309
7.309
7.257
7.262
60,275
-0.06(-0.83%)
Jul 11, 2007
7.296
7.335
7.296
7.322
76,441
+0.01(+0.18%)
Jul 10, 2007
7.283
7.335
7.279
7.309
45,495
+0.04(+0.54%)
Jul 09, 2007
7.240
7.270
7.231
7.270
46,419
+0.03(+0.48%)
Jul 06, 2007
7.244
7.270
7.236
7.236
61,430
-0.03(-0.36%)
Jul 05, 2007
7.327
7.331
7.262
7.262
42,955
-0.07(-0.95%)
Jul 03, 2007
7.327
7.378
7.301
7.331
60,044
+0.01(+0.18%)
Jul 02, 2007
7.275
7.335
7.275
7.318
103,461
+0.03(+0.42%)
Jun 29, 2007
7.214
7.296
7.214
7.288
73,901
+0.09(+1.20%)
Jun 28, 2007
7.188
7.231
7.188
7.201
29,329
+0.01(+0.12%)
Jun 27, 2007
7.166
7.205
7.162
7.192
98,611
+0.01(+0.18%)
Jun 26, 2007
7.175
7.197
7.162
7.179
44,571
+0.01(+0.18%)
Jun 25, 2007
7.153
7.210
7.149
7.166
81,060
+0.01(+0.12%)
Jun 22, 2007
7.179
7.214
7.145
7.158
41,107
-0.01(-0.18%)
Jun 21, 2007
7.097
7.210
7.097
7.171
269,739
+0.09(+1.22%)
Jun 20, 2007
7.149
7.162
7.080
7.084
109,004
-0.08(-1.15%)
Jun 19, 2007
7.171
7.205
7.114
7.166
137,871
+0.00(+0.00%)
Jun 18, 2007
7.218
7.244
7.145
7.166
115,932
-0.04(-0.54%)
Jun 15, 2007
7.197
7.210
7.149
7.205
65,587
+0.04(+0.60%)
Jun 14, 2007
7.231
7.231
7.101
7.162
71,822
+0.07(+1.04%)
Jun 13, 2007
7.101
7.127
6.971
7.088
173,436
+0.03(+0.43%)
Jun 12, 2007
7.045
7.179
6.993
7.058
199,533
-0.07(-1.03%)
Jun 11, 2007
7.179
7.192
7.071
7.132
89,605
-0.03(-0.36%)
Jun 08, 2007
7.253
7.279
7.028
7.158
200,688
-0.10(-1.31%)
Jun 07, 2007
7.331
7.357
7.127
7.253
171,358
-0.08(-1.12%)
Jun 06, 2007
7.318
7.335
7.240
7.335
95,609
+0.05(+0.65%)
Jun 05, 2007
7.275
7.340
7.257
7.288
140,874
+0.05(+0.66%)
Jun 04, 2007
7.166
7.270
7.166
7.240
271,356
+0.09(+1.27%)
Jun 01, 2007
7.071
7.171
7.054
7.149
307,844
-0.03(-0.42%)
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%)
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
.