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, 2013
7.702
7.702
7.647
7.658
16,853
-0.04(-0.58%)
Sep 27, 2013
7.702
7.702
7.674
7.702
36,050
-0.01(-0.07%)
Sep 26, 2013
7.691
7.708
7.647
7.708
48,479
+0.01(+0.07%)
Sep 25, 2013
7.674
7.702
7.652
7.702
59,768
+0.07(+0.95%)
Sep 24, 2013
7.580
7.641
7.574
7.630
23,562
+0.02(+0.29%)
Sep 23, 2013
7.630
7.686
7.585
7.608
44,739
-0.02(-0.22%)
Sep 20, 2013
7.652
7.652
7.574
7.624
42,690
-0.02(-0.29%)
Sep 19, 2013
7.658
7.691
7.613
7.647
144,704
-0.01(-0.07%)
Sep 18, 2013
7.485
7.652
7.418
7.652
134,287
+0.17(+2.31%)
Sep 17, 2013
7.323
7.485
7.323
7.479
87,349
+0.14(+1.90%)
Sep 16, 2013
7.301
7.379
7.312
7.340
69,789
+0.04(+0.53%)
Sep 13, 2013
7.256
7.323
7.256
7.301
60,333
+0.04(+0.54%)
Sep 12, 2013
7.240
7.357
7.240
7.262
62,822
+0.03(+0.46%)
Sep 11, 2013
7.323
7.323
7.223
7.229
146,978
-0.07(-0.99%)
Sep 10, 2013
7.373
7.373
7.284
7.301
139,544
-0.02(-0.23%)
Sep 09, 2013
7.334
7.350
7.295
7.317
56,465
+0.00(+0.00%)
Sep 06, 2013
7.334
7.334
7.262
7.317
84,880
+0.02(+0.23%)
Sep 05, 2013
7.389
7.389
7.278
7.301
68,134
-0.06(-0.83%)
Sep 04, 2013
7.312
7.362
7.278
7.362
55,475
+0.04(+0.60%)
Sep 03, 2013
7.389
7.389
7.278
7.318
51,742
-0.05(-0.67%)
Aug 30, 2013
7.356
7.389
7.317
7.367
49,832
-0.03(-0.45%)
Aug 29, 2013
7.312
7.400
7.256
7.400
81,416
+0.05(+0.69%)
Aug 28, 2013
7.373
7.378
7.323
7.349
52,105
+0.02(+0.21%)
Aug 27, 2013
7.406
7.406
7.312
7.334
44,732
-0.07(-0.97%)
Aug 26, 2013
7.439
7.439
7.373
7.406
67,024
-0.01(-0.07%)
Aug 23, 2013
7.439
7.439
7.384
7.411
35,913
-0.04(-0.59%)
Aug 22, 2013
7.295
7.456
7.279
7.456
67,378
+0.16(+2.20%)
Aug 21, 2013
7.317
7.323
7.245
7.295
174,331
-0.02(-0.23%)
Aug 20, 2013
7.240
7.312
7.240
7.312
115,336
+0.07(+0.99%)
Aug 19, 2013
7.334
7.334
7.201
7.240
221,226
-0.07(-0.98%)
Aug 16, 2013
7.378
7.400
7.284
7.312
176,089
-0.12(-1.57%)
Aug 15, 2013
7.439
7.439
7.400
7.428
44,208
-0.08(-1.03%)
Aug 14, 2013
7.450
7.511
7.450
7.506
107,248
-0.01(-0.07%)
Aug 13, 2013
7.489
7.517
7.445
7.511
83,949
+0.02(+0.30%)
Aug 12, 2013
7.384
7.494
7.384
7.489
156,970
+0.08(+1.12%)
Aug 09, 2013
7.423
7.423
7.379
7.406
64,820
+0.01(+0.15%)
Aug 08, 2013
7.450
7.450
7.379
7.395
71,418
-0.01(-0.15%)
Aug 07, 2013
7.357
7.412
7.351
7.406
123,174
-0.01(-0.07%)
Aug 06, 2013
7.384
7.417
7.346
7.412
108,793
+0.02(+0.22%)
Aug 05, 2013
7.461
7.478
7.395
7.395
82,092
-0.06(-0.81%)
Aug 02, 2013
7.500
7.500
7.434
7.456
61,059
-0.02(-0.21%)
Aug 01, 2013
7.594
7.594
7.445
7.471
87,042
-0.05(-0.60%)
Jul 31, 2013
7.483
7.516
7.451
7.516
82,867
+0.02(+0.29%)
Jul 30, 2013
7.533
7.555
7.456
7.494
220,719
-0.07(-0.95%)
Jul 29, 2013
7.528
7.599
7.494
7.566
80,361
+0.02(+0.22%)
Jul 26, 2013
7.528
7.588
7.522
7.550
53,632
-0.01(-0.07%)
Jul 25, 2013
7.649
7.649
7.445
7.555
134,889
-0.08(-1.01%)
Jul 24, 2013
7.907
7.907
7.605
7.632
195,605
-0.22(-2.81%)
Jul 23, 2013
7.803
7.918
7.781
7.852
66,053
-0.03(-0.35%)
Jul 22, 2013
7.929
7.985
7.814
7.880
70,390
-0.04(-0.56%)
Jul 19, 2013
8.073
8.073
7.907
7.924
29,413
-0.09(-1.17%)
Jul 18, 2013
8.084
8.084
8.018
8.018
26,938
+0.00(+0.00%)
Jul 17, 2013
8.095
8.095
8.012
8.018
43,787
-0.02(-0.27%)
Jul 16, 2013
8.150
8.150
8.034
8.040
52,226
-0.06(-0.68%)
Jul 15, 2013
8.177
8.205
8.089
8.095
38,764
-0.14(-1.74%)
Jul 12, 2013
8.403
8.403
8.180
8.238
97,880
-0.04(-0.47%)
Jul 11, 2013
8.342
8.342
8.238
8.276
106,919
+0.03(+0.40%)
Jul 10, 2013
8.254
8.342
8.041
8.243
121,517
+0.13(+1.55%)
Jul 09, 2013
8.167
8.194
8.117
8.117
61,869
-0.06(-0.74%)
Jul 08, 2013
8.112
8.216
8.112
8.178
108,522
+0.22(+2.82%)
Jul 05, 2013
8.216
8.216
7.876
7.953
90,029
-0.26(-3.20%)
Jul 03, 2013
8.260
8.282
8.123
8.216
46,374
+0.02(+0.27%)
Jul 02, 2013
8.216
8.238
8.156
8.194
41,043
-0.04(-0.53%)
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
.