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
-0.04 (-0.35%)
Streaming Delayed Price
Updated: 1:47 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 (%)
Aug 31, 2010
6.836
6.843
6.791
6.809
32,570
+0.01(+0.12%)
Aug 30, 2010
6.777
6.836
6.777
6.801
112,047
+0.01(+0.08%)
Aug 27, 2010
6.795
6.796
6.750
6.795
27,132
+0.02(+0.27%)
Aug 26, 2010
6.722
6.781
6.722
6.777
38,410
+0.04(+0.61%)
Aug 25, 2010
6.741
6.768
6.722
6.736
40,133
-0.02(-0.27%)
Aug 24, 2010
6.800
6.800
6.741
6.754
62,926
-0.01(-0.09%)
Aug 23, 2010
6.750
6.772
6.722
6.760
21,964
+0.02(+0.29%)
Aug 20, 2010
6.732
6.750
6.691
6.741
43,761
-0.01(-0.13%)
Aug 19, 2010
6.686
6.772
6.677
6.750
70,464
+0.05(+0.75%)
Aug 18, 2010
6.700
6.741
6.700
6.700
54,953
-0.00(-0.07%)
Aug 17, 2010
6.677
6.722
6.677
6.704
39,807
+0.01(+0.14%)
Aug 16, 2010
6.673
6.736
6.659
6.695
61,533
+0.03(+0.41%)
Aug 13, 2010
6.668
6.668
6.650
6.668
24,603
+0.03(+0.48%)
Aug 12, 2010
6.650
6.691
6.636
6.636
42,170
-0.00(-0.04%)
Aug 11, 2010
6.648
6.675
6.634
6.639
37,986
-0.02(-0.27%)
Aug 10, 2010
6.689
6.708
6.657
6.657
52,490
-0.03(-0.41%)
Aug 09, 2010
6.702
6.720
6.680
6.684
56,839
-0.03(-0.40%)
Aug 06, 2010
6.711
6.747
6.671
6.711
84,420
+0.04(+0.61%)
Aug 05, 2010
6.643
6.671
6.625
6.671
35,289
+0.05(+0.82%)
Aug 04, 2010
6.680
6.680
6.616
6.616
61,193
-0.01(-0.14%)
Aug 03, 2010
6.585
6.625
6.571
6.625
47,010
+0.04(+0.55%)
Aug 02, 2010
6.535
6.589
6.526
6.589
89,018
+0.06(+0.97%)
Jul 30, 2010
6.526
6.540
6.508
6.526
44,943
-0.01(-0.14%)
Jul 29, 2010
6.526
6.535
6.517
6.535
16,050
+0.01(+0.21%)
Jul 28, 2010
6.540
6.553
6.504
6.522
91,280
+0.00(+0.07%)
Jul 27, 2010
6.531
6.544
6.501
6.517
24,279
+0.01(+0.14%)
Jul 26, 2010
6.508
6.526
6.508
6.508
22,788
+0.00(+0.07%)
Jul 23, 2010
6.513
6.522
6.499
6.504
28,999
-0.02(-0.28%)
Jul 22, 2010
6.481
6.540
6.481
6.522
59,383
+0.02(+0.35%)
Jul 21, 2010
6.472
6.499
6.467
6.499
20,307
+0.01(+0.21%)
Jul 20, 2010
6.454
6.495
6.440
6.486
44,159
+0.03(+0.49%)
Jul 19, 2010
6.436
6.472
6.436
6.454
39,871
-0.02(-0.27%)
Jul 16, 2010
6.472
6.504
6.465
6.472
36,634
-0.03(-0.49%)
Jul 15, 2010
6.508
6.508
6.504
6.504
8,475
+0.01(+0.14%)
Jul 14, 2010
6.535
6.535
6.481
6.495
62,166
-0.06(-0.96%)
Jul 13, 2010
6.562
6.589
6.531
6.558
26,050
+0.00(+0.03%)
Jul 12, 2010
6.592
6.592
6.551
6.556
35,021
+0.01(+0.08%)
Jul 09, 2010
6.551
6.574
6.516
6.551
38,662
-0.01(-0.15%)
Jul 08, 2010
6.722
6.722
6.529
6.560
41,989
+0.05(+0.83%)
Jul 07, 2010
6.502
6.538
6.480
6.507
84,465
+0.00(+0.07%)
Jul 06, 2010
6.480
6.507
6.480
6.502
36,218
+0.04(+0.62%)
Jul 02, 2010
6.462
6.466
6.417
6.462
32,612
+0.05(+0.71%)
Jul 01, 2010
6.421
6.435
6.394
6.417
31,636
+0.00(+0.00%)
Jun 30, 2010
6.381
6.435
6.376
6.417
75,524
+0.04(+0.56%)
Jun 29, 2010
6.403
6.403
6.372
6.381
81,122
-0.07(-1.11%)
Jun 25, 2010
6.453
6.489
6.408
6.453
88,370
+0.02(+0.35%)
Jun 24, 2010
6.403
6.430
6.403
6.430
40,554
+0.04(+0.56%)
Jun 23, 2010
6.385
6.394
6.354
6.394
41,887
+0.03(+0.49%)
Jun 22, 2010
6.385
6.412
6.349
6.363
86,872
-0.05(-0.77%)
Jun 21, 2010
6.399
6.412
6.372
6.412
86,890
+0.02(+0.28%)
Jun 18, 2010
6.394
6.403
6.372
6.394
30,312
+0.01(+0.14%)
Jun 17, 2010
6.363
6.390
6.363
6.385
30,722
+0.02(+0.35%)
Jun 16, 2010
6.412
6.412
6.345
6.363
43,460
-0.01(-0.21%)
Jun 15, 2010
6.349
6.399
6.341
6.376
57,629
+0.00(+0.07%)
Jun 14, 2010
6.309
6.390
6.282
6.372
112,395
+0.04(+0.71%)
Jun 11, 2010
6.394
6.394
6.309
6.327
58,964
-0.02(-0.32%)
Jun 10, 2010
6.330
6.348
6.329
6.348
26,672
+0.02(+0.28%)
Jun 09, 2010
6.352
6.352
6.319
6.330
61,294
-0.00(-0.07%)
Jun 08, 2010
6.334
6.366
6.316
6.334
27,185
-0.01(-0.21%)
Jun 07, 2010
6.374
6.397
6.348
6.348
41,571
-0.03(-0.39%)
Jun 04, 2010
6.373
6.401
6.366
6.373
26,659
-0.03(-0.44%)
Jun 03, 2010
6.392
6.401
6.352
6.401
86,043
+0.03(+0.49%)
Jun 02, 2010
6.316
6.370
6.316
6.370
49,731
+0.04(+0.63%)
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
.