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
-0.06 (-0.49%)
Official Closing 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 30, 2003
6.064
6.064
6.047
6.064
14,022
+0.02(+0.36%)
Apr 29, 2003
6.047
6.055
6.038
6.042
36,320
+0.00(+0.07%)
Apr 28, 2003
6.042
6.047
6.008
6.038
72,870
+0.00(+0.00%)
Apr 25, 2003
6.025
6.038
6.003
6.038
19,769
+0.03(+0.58%)
Apr 24, 2003
5.986
6.025
5.986
6.003
37,009
-0.03(-0.50%)
Apr 23, 2003
6.025
6.034
6.025
6.034
9,195
+0.03(+0.51%)
Apr 22, 2003
6.012
6.029
5.999
6.003
30,803
-0.01(-0.14%)
Apr 21, 2003
6.012
6.025
5.999
6.012
43,906
+0.03(+0.51%)
Apr 17, 2003
5.995
6.021
5.981
5.981
49,883
+0.00(+0.00%)
Apr 16, 2003
5.955
5.981
5.955
5.981
25,516
+0.04(+0.66%)
Apr 15, 2003
5.960
5.968
5.938
5.942
14,941
-0.03(-0.51%)
Apr 14, 2003
5.964
5.981
5.938
5.973
39,998
+0.01(+0.22%)
Apr 11, 2003
5.960
5.968
5.925
5.960
60,227
+0.01(+0.15%)
Apr 10, 2003
5.938
5.951
5.925
5.951
49,653
+0.02(+0.37%)
Apr 09, 2003
5.934
5.934
5.916
5.929
28,274
+0.00(+0.00%)
Apr 08, 2003
5.916
5.934
5.916
5.929
31,722
+0.01(+0.22%)
Apr 07, 2003
5.986
5.986
5.916
5.916
47,354
-0.07(-1.23%)
Apr 04, 2003
5.960
5.990
5.955
5.990
36,780
+0.00(+0.00%)
Apr 03, 2003
5.981
5.990
5.964
5.990
23,447
+0.02(+0.36%)
Apr 02, 2003
5.977
6.003
5.968
5.968
41,147
+0.01(+0.15%)
Apr 01, 2003
5.964
5.981
5.960
5.960
19,999
-0.00(-0.07%)
Mar 31, 2003
5.960
5.986
5.960
5.964
20,458
+0.01(+0.22%)
Mar 28, 2003
5.955
5.968
5.951
5.951
16,321
+0.00(+0.00%)
Mar 27, 2003
5.934
5.968
5.934
5.951
60,687
+0.02(+0.37%)
Mar 26, 2003
5.912
5.929
5.899
5.929
47,124
+0.04(+0.74%)
Mar 25, 2003
5.886
5.903
5.873
5.886
27,125
+0.01(+0.15%)
Mar 24, 2003
5.864
5.916
5.864
5.877
39,308
+0.02(+0.30%)
Mar 21, 2003
5.934
5.934
5.855
5.860
97,697
-0.07(-1.10%)
Mar 20, 2003
5.929
5.951
5.903
5.925
30,803
-0.00(-0.07%)
Mar 19, 2003
5.955
5.973
5.908
5.929
49,883
-0.03(-0.58%)
Mar 18, 2003
5.964
5.990
5.964
5.964
39,538
-0.03(-0.58%)
Mar 17, 2003
6.003
6.008
5.999
5.999
31,033
+0.03(+0.51%)
Mar 14, 2003
6.003
6.003
5.960
5.968
32,412
-0.03(-0.58%)
Mar 13, 2003
6.025
6.025
5.981
6.003
52,181
-0.02(-0.36%)
Mar 12, 2003
6.025
6.025
5.990
6.025
74,249
-0.00(-0.07%)
Mar 11, 2003
6.025
6.047
6.025
6.029
58,158
+0.00(+0.07%)
Mar 10, 2003
5.981
6.025
5.968
6.025
61,606
+0.04(+0.73%)
Mar 07, 2003
5.960
5.977
5.960
5.981
32,412
+0.02(+0.36%)
Mar 06, 2003
6.016
6.016
5.947
5.960
82,985
-0.05(-0.80%)
Mar 05, 2003
5.990
6.008
5.981
6.008
34,481
+0.03(+0.44%)
Mar 04, 2003
5.986
5.999
5.960
5.981
25,516
-0.01(-0.15%)
Mar 03, 2003
5.981
5.990
5.947
5.990
51,722
+0.03(+0.51%)
Feb 28, 2003
5.981
5.981
5.960
5.960
14,252
+0.00(+0.00%)
Feb 27, 2003
5.981
5.986
5.947
5.960
40,917
-0.02(-0.36%)
Feb 26, 2003
5.973
6.003
5.951
5.981
60,917
+0.02(+0.36%)
Feb 25, 2003
5.938
5.986
5.938
5.960
37,699
+0.02(+0.29%)
Feb 24, 2003
5.938
5.973
5.938
5.942
13,562
+0.02(+0.37%)
Feb 21, 2003
5.929
5.968
5.921
5.921
48,044
-0.02(-0.29%)
Feb 20, 2003
5.929
5.968
5.929
5.938
46,205
-0.02(-0.36%)
Feb 19, 2003
5.929
5.960
5.929
5.960
7,815
+0.04(+0.66%)
Feb 18, 2003
5.960
5.960
5.921
5.921
19,769
-0.06(-1.02%)
Feb 14, 2003
5.990
6.029
5.921
5.981
34,481
-0.02(-0.36%)
Feb 13, 2003
6.003
6.003
5.981
6.003
2,988
-0.02(-0.36%)
Feb 12, 2003
6.003
6.025
5.973
6.025
4,597
-0.00(-0.07%)
Feb 11, 2003
6.003
6.029
6.003
6.029
1,609
-0.01(-0.22%)
Feb 10, 2003
6.047
6.047
6.003
6.042
19,999
+0.02(+0.29%)
Feb 07, 2003
6.003
6.025
5.999
6.025
31,952
+0.02(+0.29%)
Feb 06, 2003
6.012
6.012
6.008
6.008
24,136
-0.00(-0.07%)
Feb 05, 2003
6.016
6.034
6.012
6.012
5,517
-0.03(-0.50%)
Feb 04, 2003
6.003
6.042
6.003
6.042
19,539
+0.01(+0.22%)
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
.