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 (%)
Sep 30, 2003
6.036
6.079
6.023
6.053
41,338
+0.02(+0.36%)
Sep 29, 2003
6.032
6.032
6.015
6.032
24,710
-0.01(-0.14%)
Sep 26, 2003
6.002
6.028
5.989
6.040
40,414
+0.03(+0.50%)
Sep 25, 2003
5.976
6.010
5.967
6.010
61,199
+0.05(+0.87%)
Sep 24, 2003
5.980
5.980
5.958
5.958
16,627
-0.01(-0.15%)
Sep 23, 2003
5.945
5.967
5.945
5.967
34,179
+0.02(+0.36%)
Sep 22, 2003
5.958
5.967
5.945
5.945
22,170
-0.03(-0.58%)
Sep 19, 2003
5.976
5.976
5.945
5.980
35,564
+0.00(+0.07%)
Sep 18, 2003
5.976
5.976
5.976
5.976
0
+0.01(+0.15%)
Sep 17, 2003
5.976
5.976
5.945
5.967
31,638
+0.01(+0.22%)
Sep 16, 2003
5.971
5.971
5.945
5.954
14,087
-0.02(-0.29%)
Sep 15, 2003
5.971
5.971
5.954
5.971
6,235
+0.01(+0.22%)
Sep 12, 2003
5.980
5.989
5.945
5.958
72,977
-0.02(-0.36%)
Sep 11, 2003
6.010
6.015
5.958
5.980
26,327
-0.04(-0.65%)
Sep 10, 2003
6.049
6.053
5.976
6.019
49,421
+0.00(+0.00%)
Sep 09, 2003
6.053
6.053
6.019
6.019
17,089
-0.03(-0.50%)
Sep 08, 2003
6.040
6.049
6.002
6.049
66,280
+0.03(+0.43%)
Sep 05, 2003
5.993
6.028
5.993
6.023
64,201
+0.05(+0.87%)
Sep 04, 2003
5.885
5.976
5.872
5.971
131,405
+0.11(+1.85%)
Sep 03, 2003
5.889
5.919
5.863
5.863
40,645
-0.02(-0.37%)
Sep 02, 2003
5.898
5.902
5.859
5.885
30,946
+0.00(+0.07%)
Aug 29, 2003
5.889
5.906
5.880
5.880
13,163
+0.00(+0.00%)
Aug 28, 2003
5.885
5.898
5.854
5.880
34,872
-0.00(-0.07%)
Aug 27, 2003
5.846
5.893
5.820
5.885
64,663
+0.04(+0.67%)
Aug 26, 2003
5.880
5.880
5.815
5.846
60,506
-0.03(-0.44%)
Aug 25, 2003
5.889
5.889
5.872
5.872
10,392
-0.00(-0.07%)
Aug 22, 2003
5.889
5.893
5.876
5.876
13,856
-0.02(-0.29%)
Aug 21, 2003
5.919
5.924
5.893
5.893
19,860
+0.00(+0.07%)
Aug 20, 2003
5.889
5.911
5.885
5.889
51,499
+0.02(+0.37%)
Aug 19, 2003
5.846
5.885
5.846
5.867
39,721
+0.01(+0.22%)
Aug 18, 2003
5.893
5.919
5.824
5.854
121,013
-0.03(-0.44%)
Aug 15, 2003
5.824
5.880
5.815
5.880
30,022
+0.07(+1.27%)
Aug 14, 2003
5.859
5.863
5.807
5.807
75,979
-0.04(-0.74%)
Aug 13, 2003
5.993
5.993
5.833
5.850
86,833
-0.13(-2.24%)
Aug 12, 2003
6.028
6.053
5.984
5.984
43,186
-0.07(-1.14%)
Aug 11, 2003
6.040
6.062
6.023
6.053
43,416
+0.00(+0.00%)
Aug 08, 2003
6.066
6.066
6.006
6.053
52,885
-0.01(-0.21%)
Aug 07, 2003
6.019
6.079
6.019
6.066
51,961
+0.07(+1.16%)
Aug 06, 2003
5.911
6.032
5.911
5.997
94,454
+0.10(+1.69%)
Aug 05, 2003
5.902
5.937
5.889
5.898
71,591
+0.01(+0.15%)
Aug 04, 2003
5.898
5.898
5.815
5.889
62,123
-0.02(-0.37%)
Aug 01, 2003
5.932
5.954
5.911
5.911
31,408
-0.00(-0.07%)
Jul 31, 2003
6.010
6.032
5.872
5.915
107,618
-0.07(-1.23%)
Jul 30, 2003
6.032
6.032
5.963
5.989
77,365
-0.02(-0.36%)
Jul 29, 2003
6.040
6.062
5.980
6.010
62,816
-0.05(-0.86%)
Jul 28, 2003
6.209
6.209
6.028
6.062
148,726
-0.16(-2.64%)
Jul 25, 2003
6.222
6.231
6.205
6.227
49,883
+0.00(+0.07%)
Jul 24, 2003
6.188
6.222
6.153
6.222
74,363
+0.00(+0.07%)
Jul 23, 2003
6.162
6.218
6.162
6.218
90,298
+0.05(+0.77%)
Jul 22, 2003
6.179
6.188
6.131
6.170
44,802
+0.03(+0.49%)
Jul 21, 2003
6.222
6.227
6.140
6.140
42,262
-0.08(-1.25%)
Jul 18, 2003
6.235
6.235
6.192
6.218
20,784
-0.01(-0.14%)
Jul 17, 2003
6.274
6.300
6.192
6.227
40,183
-0.01(-0.21%)
Jul 16, 2003
6.339
6.339
6.227
6.240
46,881
-0.10(-1.57%)
Jul 15, 2003
6.387
6.387
6.331
6.339
84,293
-0.03(-0.41%)
Jul 14, 2003
6.426
6.426
6.365
6.365
67,665
-0.06(-0.94%)
Jul 11, 2003
6.409
6.430
6.352
6.426
23,556
+0.02(+0.27%)
Jul 10, 2003
6.417
6.426
6.387
6.409
38,798
+0.02(+0.34%)
Jul 09, 2003
6.387
6.409
6.374
6.387
29,791
+0.00(+0.07%)
Jul 08, 2003
6.365
6.396
6.344
6.383
69,282
+0.04(+0.68%)
Jul 07, 2003
6.413
6.413
6.339
6.339
55,425
-0.04(-0.68%)
Jul 03, 2003
6.430
6.430
6.378
6.383
42,955
-0.00(-0.07%)
Jul 02, 2003
6.365
6.396
6.365
6.387
81,291
+0.05(+0.75%)
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
.