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
)
12.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2011
6.263
6.273
6.254
6.273
56,219
+0.01(+0.15%)
Apr 28, 2011
6.249
6.268
6.249
6.263
22,361
+0.01(+0.15%)
Apr 27, 2011
6.273
6.273
6.239
6.254
90,609
-0.01(-0.15%)
Apr 26, 2011
6.249
6.265
6.235
6.263
34,341
+0.02(+0.38%)
Apr 25, 2011
6.239
6.249
6.230
6.239
61,933
-0.01(-0.15%)
Apr 21, 2011
6.263
6.282
6.215
6.249
28,379
-0.03(-0.53%)
Apr 20, 2011
6.287
6.297
6.254
6.282
37,764
+0.02(+0.38%)
Apr 19, 2011
6.239
6.258
6.230
6.258
26,343
+0.00(+0.00%)
Apr 18, 2011
6.225
6.258
6.215
6.258
50,119
+0.03(+0.46%)
Apr 15, 2011
6.206
6.244
6.201
6.230
18,403
+0.01(+0.23%)
Apr 14, 2011
6.206
6.225
6.206
6.215
22,326
+0.00(+0.00%)
Apr 13, 2011
6.220
6.230
6.187
6.215
27,543
+0.01(+0.11%)
Apr 12, 2011
6.237
6.237
6.128
6.209
116,345
-0.02(-0.38%)
Apr 11, 2011
6.213
6.256
6.213
6.232
43,217
+0.03(+0.51%)
Apr 08, 2011
6.218
6.218
6.190
6.201
20,692
-0.02(-0.28%)
Apr 07, 2011
6.247
6.247
6.218
6.218
28,078
-0.01(-0.15%)
Apr 06, 2011
6.252
6.252
6.228
6.228
88,913
-0.01(-0.23%)
Apr 05, 2011
6.304
6.304
6.242
6.242
54,693
-0.03(-0.53%)
Apr 04, 2011
6.313
6.313
6.271
6.275
38,055
-0.00(-0.08%)
Apr 01, 2011
6.313
6.318
6.280
6.280
23,432
+0.00(+0.00%)
Mar 31, 2011
6.347
6.356
6.266
6.280
69,603
-0.08(-1.27%)
Mar 30, 2011
6.366
6.366
6.356
6.361
66,058
-0.06(-0.89%)
Mar 29, 2011
6.418
6.428
6.390
6.418
21,966
+0.02(+0.37%)
Mar 28, 2011
6.399
6.437
6.380
6.394
23,548
+0.03(+0.45%)
Mar 25, 2011
6.361
6.423
6.361
6.366
36,860
-0.03(-0.52%)
Mar 24, 2011
6.361
6.409
6.361
6.399
49,640
+0.02(+0.30%)
Mar 23, 2011
6.371
6.423
6.342
6.380
33,568
+0.05(+0.75%)
Mar 22, 2011
6.318
6.428
6.313
6.332
125,215
+0.01(+0.15%)
Mar 21, 2011
6.332
6.340
6.313
6.323
161,462
+0.00(+0.08%)
Mar 18, 2011
6.309
6.375
6.285
6.318
91,005
+0.05(+0.76%)
Mar 17, 2011
6.261
6.285
6.237
6.271
119,374
+0.04(+0.61%)
Mar 16, 2011
6.199
6.232
6.190
6.232
64,054
+0.02(+0.38%)
Mar 15, 2011
6.185
6.232
6.185
6.209
91,039
+0.01(+0.15%)
Mar 14, 2011
6.147
6.199
6.147
6.199
33,785
+0.03(+0.46%)
Mar 11, 2011
6.166
6.171
6.152
6.171
43,831
+0.01(+0.19%)
Mar 10, 2011
6.126
6.169
6.102
6.159
92,911
+0.01(+0.15%)
Mar 09, 2011
6.169
6.202
6.131
6.150
120,432
+0.01(+0.10%)
Mar 08, 2011
6.069
6.150
6.069
6.143
66,322
+0.05(+0.75%)
Mar 07, 2011
6.046
6.098
6.046
6.098
59,477
+0.04(+0.62%)
Mar 04, 2011
6.102
6.102
6.055
6.060
145,924
-0.01(-0.16%)
Mar 03, 2011
6.046
6.098
6.046
6.069
92,913
+0.00(+0.08%)
Mar 02, 2011
6.046
6.079
6.002
6.065
107,675
+0.04(+0.71%)
Mar 01, 2011
6.003
6.050
6.003
6.022
72,791
+0.00(+0.08%)
Feb 28, 2011
6.031
6.069
6.017
6.017
61,908
+0.00(+0.08%)
Feb 25, 2011
6.046
6.046
5.984
6.012
84,982
+0.00(+0.00%)
Feb 24, 2011
6.027
6.050
5.998
6.012
87,499
-0.03(-0.47%)
Feb 23, 2011
5.984
6.072
5.984
6.041
56,492
+0.04(+0.75%)
Feb 22, 2011
6.046
6.060
5.979
5.996
105,605
-0.07(-1.13%)
Feb 18, 2011
6.083
6.107
6.065
6.065
40,915
-0.02(-0.31%)
Feb 17, 2011
6.083
6.135
6.074
6.083
74,845
+0.03(+0.47%)
Feb 16, 2011
6.065
6.103
6.055
6.055
64,950
-0.03(-0.47%)
Feb 15, 2011
6.121
6.137
6.069
6.083
50,332
-0.05(-0.77%)
Feb 14, 2011
6.169
6.173
6.131
6.131
28,550
-0.05(-0.84%)
Feb 11, 2011
6.121
6.202
6.121
6.183
73,144
+0.04(+0.72%)
Feb 10, 2011
6.143
6.167
6.129
6.138
41,024
-0.00(-0.08%)
Feb 09, 2011
6.138
6.167
6.124
6.143
54,183
-0.02(-0.31%)
Feb 08, 2011
6.110
6.162
6.087
6.162
126,573
+0.01(+0.20%)
Feb 07, 2011
6.134
6.153
6.120
6.149
57,930
+0.03(+0.42%)
Feb 04, 2011
6.157
6.166
6.104
6.124
81,647
-0.04(-0.62%)
Feb 03, 2011
6.152
6.230
6.152
6.162
88,123
+0.00(+0.08%)
Feb 02, 2011
6.134
6.181
6.134
6.157
57,273
+0.04(+0.69%)
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
.