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, 2013
8.800
8.800
8.751
8.773
62,172
-0.01(-0.12%)
Apr 29, 2013
8.789
8.789
8.751
8.783
48,343
+0.03(+0.37%)
Apr 26, 2013
8.723
8.767
8.745
8.751
17,965
+0.00(+0.00%)
Apr 25, 2013
8.783
8.794
8.740
8.751
26,516
-0.01(-0.12%)
Apr 24, 2013
8.794
8.794
8.751
8.762
41,706
-0.04(-0.43%)
Apr 23, 2013
8.811
8.822
8.791
8.800
37,339
-0.01(-0.06%)
Apr 22, 2013
8.783
8.822
8.778
8.805
41,861
+0.04(+0.43%)
Apr 19, 2013
8.767
8.816
8.756
8.767
25,155
-0.01(-0.12%)
Apr 18, 2013
8.783
8.816
8.767
8.778
18,970
+0.01(+0.12%)
Apr 17, 2013
8.729
8.800
8.729
8.767
26,863
+0.02(+0.25%)
Apr 16, 2013
8.745
8.756
8.707
8.745
61,933
-0.01(-0.06%)
Apr 15, 2013
8.729
8.822
8.707
8.751
76,703
+0.01(+0.06%)
Apr 12, 2013
8.707
8.756
8.707
8.745
32,234
+0.02(+0.19%)
Apr 11, 2013
8.696
8.745
8.680
8.729
46,152
+0.04(+0.50%)
Apr 10, 2013
8.712
8.761
8.658
8.685
92,098
-0.03(-0.35%)
Apr 09, 2013
8.685
8.743
8.685
8.716
51,011
-0.01(-0.09%)
Apr 08, 2013
8.696
8.724
8.696
8.723
48,903
+0.03(+0.31%)
Apr 05, 2013
8.604
8.696
8.604
8.696
210,656
+0.10(+1.20%)
Apr 04, 2013
8.626
8.626
8.588
8.593
108,554
+0.01(+0.13%)
Apr 03, 2013
8.729
8.772
8.523
8.582
509,881
-0.17(-1.92%)
Apr 02, 2013
8.772
8.777
8.745
8.750
65,573
-0.03(-0.31%)
Apr 01, 2013
8.842
8.858
8.777
8.777
87,647
-0.01(-0.06%)
Mar 28, 2013
8.794
8.842
8.783
8.783
54,054
+0.00(+0.00%)
Mar 27, 2013
8.815
8.848
8.745
8.783
109,093
-0.01(-0.06%)
Mar 26, 2013
8.783
8.810
8.734
8.788
35,465
+0.04(+0.50%)
Mar 25, 2013
8.870
8.907
8.745
8.745
94,819
-0.12(-1.41%)
Mar 22, 2013
8.897
8.913
8.845
8.870
45,072
-0.07(-0.79%)
Mar 21, 2013
8.945
9.005
8.875
8.940
78,636
-0.05(-0.60%)
Mar 20, 2013
8.989
9.010
8.913
8.994
70,909
+0.05(+0.61%)
Mar 19, 2013
8.875
8.940
8.723
8.940
112,799
+0.15(+1.65%)
Mar 18, 2013
8.615
8.795
8.544
8.795
74,960
+0.19(+2.15%)
Mar 15, 2013
8.664
8.794
8.523
8.610
279,314
-0.26(-2.93%)
Mar 14, 2013
8.918
8.956
8.761
8.870
187,890
-0.10(-1.15%)
Mar 13, 2013
9.130
9.130
8.967
8.973
78,042
-0.10(-1.08%)
Mar 12, 2013
9.156
9.156
9.038
9.070
95,986
-0.03(-0.30%)
Mar 11, 2013
9.199
9.199
9.032
9.097
67,264
+0.01(+0.12%)
Mar 08, 2013
9.194
9.259
9.022
9.086
72,280
-0.09(-0.94%)
Mar 07, 2013
9.286
9.291
9.140
9.173
42,372
-0.05(-0.50%)
Mar 06, 2013
9.243
9.243
9.156
9.218
38,379
+0.04(+0.44%)
Mar 05, 2013
9.221
9.246
9.173
9.178
28,829
-0.04(-0.47%)
Mar 04, 2013
9.151
9.237
9.135
9.221
73,881
+0.08(+0.83%)
Mar 01, 2013
9.140
9.151
9.124
9.146
56,603
+0.05(+0.59%)
Feb 28, 2013
9.146
9.167
9.092
9.092
41,847
-0.05(-0.59%)
Feb 27, 2013
9.146
9.147
9.032
9.146
68,874
+0.00(+0.00%)
Feb 26, 2013
9.059
9.167
9.059
9.146
63,359
+0.05(+0.53%)
Feb 25, 2013
9.124
9.151
9.075
9.097
83,587
-0.03(-0.30%)
Feb 22, 2013
9.086
9.124
9.054
9.124
58,181
+0.07(+0.77%)
Feb 21, 2013
9.049
9.054
9.011
9.054
85,173
+0.04(+0.48%)
Feb 20, 2013
9.054
9.070
8.973
9.011
94,402
-0.04(-0.48%)
Feb 19, 2013
9.043
9.054
8.989
9.054
66,621
+0.02(+0.24%)
Feb 15, 2013
9.065
9.070
8.973
9.032
53,454
+0.02(+0.18%)
Feb 14, 2013
9.097
9.102
8.989
9.016
50,170
-0.10(-1.07%)
Feb 13, 2013
9.102
9.151
9.038
9.113
87,713
+0.04(+0.42%)
Feb 12, 2013
9.118
9.118
9.022
9.075
67,647
-0.04(-0.41%)
Feb 11, 2013
9.086
9.113
9.075
9.113
52,810
+0.04(+0.47%)
Feb 08, 2013
9.043
9.092
9.033
9.070
43,635
+0.03(+0.36%)
Feb 07, 2013
8.947
9.049
8.947
9.038
63,898
+0.04(+0.48%)
Feb 06, 2013
8.990
9.000
8.968
8.995
46,238
+0.02(+0.24%)
Feb 04, 2013
9.027
9.027
8.952
8.973
96,371
-0.01(-0.12%)
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
.