Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Investment Quality Municipal Trust
(NY:
BKN
)
11.91
-0.19 (-1.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
May 30, 2008
6.777
6.807
6.694
6.725
71,547
-0.08(-1.15%)
May 29, 2008
6.807
6.807
6.777
6.803
38,521
+0.00(+0.00%)
May 28, 2008
6.790
6.803
6.772
6.803
56,335
+0.01(+0.19%)
May 27, 2008
6.781
6.807
6.781
6.790
27,990
+0.02(+0.26%)
May 26, 2008
6.768
6.790
6.755
6.772
0
+0.00(+0.00%)
May 23, 2008
6.768
6.790
6.755
6.772
39,551
+0.00(+0.06%)
May 22, 2008
6.835
6.881
6.768
6.768
92,408
-0.06(-0.82%)
May 21, 2008
6.824
6.885
6.807
6.824
53,271
-0.03(-0.38%)
May 20, 2008
6.811
6.850
6.777
6.850
27,839
+0.05(+0.70%)
May 19, 2008
6.746
6.842
6.742
6.803
59,799
+0.03(+0.38%)
May 16, 2008
6.751
6.785
6.712
6.777
67,330
+0.04(+0.58%)
May 15, 2008
6.725
6.742
6.712
6.738
53,571
+0.02(+0.26%)
May 14, 2008
6.725
6.725
6.707
6.720
68,628
-0.02(-0.26%)
May 13, 2008
6.790
6.794
6.725
6.738
45,726
-0.08(-1.14%)
May 12, 2008
6.816
6.816
6.798
6.816
40,865
+0.00(+0.00%)
May 09, 2008
6.868
6.868
6.772
6.816
113,544
-0.08(-1.13%)
May 08, 2008
6.820
6.898
6.798
6.894
84,660
+0.07(+1.08%)
May 07, 2008
6.777
6.824
6.777
6.820
51,294
+0.02(+0.25%)
May 06, 2008
6.829
6.829
6.772
6.803
81,157
-0.02(-0.32%)
May 05, 2008
6.768
6.837
6.764
6.824
89,039
+0.03(+0.45%)
May 02, 2008
6.807
6.842
6.755
6.794
107,323
-0.06(-0.82%)
May 01, 2008
6.824
6.859
6.794
6.850
17,717
-0.01(-0.21%)
Apr 30, 2008
6.798
6.928
6.790
6.864
39,077
+0.08(+1.17%)
Apr 29, 2008
6.855
6.868
6.785
6.785
101,870
-0.08(-1.14%)
Apr 28, 2008
6.885
6.885
6.850
6.863
19,038
-0.01(-0.13%)
Apr 25, 2008
6.885
6.898
6.855
6.872
38,798
+0.01(+0.13%)
Apr 24, 2008
6.885
6.902
6.859
6.863
33,468
-0.03(-0.44%)
Apr 23, 2008
6.876
6.894
6.855
6.894
53,301
+0.03(+0.51%)
Apr 22, 2008
6.859
6.867
6.850
6.859
33,435
-0.00(-0.06%)
Apr 21, 2008
6.872
6.894
6.850
6.863
42,493
-0.02(-0.25%)
Apr 18, 2008
6.924
6.924
6.863
6.881
108,542
-0.02(-0.25%)
Apr 17, 2008
6.863
6.898
6.842
6.898
51,195
+0.08(+1.21%)
Apr 16, 2008
6.842
6.846
6.785
6.816
65,506
-0.03(-0.51%)
Apr 15, 2008
6.868
6.872
6.803
6.850
66,395
+0.01(+0.13%)
Apr 14, 2008
6.842
6.850
6.820
6.842
28,904
-0.01(-0.13%)
Apr 11, 2008
6.885
6.885
6.824
6.850
52,206
-0.05(-0.69%)
Apr 10, 2008
6.889
6.915
6.859
6.898
93,981
+0.00(+0.06%)
Apr 09, 2008
6.937
6.954
6.824
6.894
163,808
-0.04(-0.62%)
Apr 08, 2008
6.971
6.997
6.937
6.937
52,423
-0.04(-0.56%)
Apr 07, 2008
7.006
7.028
6.967
6.976
50,576
-0.01(-0.19%)
Apr 04, 2008
6.928
6.989
6.928
6.989
21,246
+0.04(+0.56%)
Apr 03, 2008
6.950
6.958
6.915
6.950
89,836
+0.02(+0.25%)
Apr 02, 2008
6.928
6.958
6.915
6.933
68,277
+0.00(+0.06%)
Apr 01, 2008
6.885
6.949
6.885
6.928
47,319
+0.02(+0.25%)
Mar 31, 2008
6.907
6.911
6.850
6.911
88,450
+0.06(+0.88%)
Mar 28, 2008
6.885
6.885
6.850
6.850
53,116
-0.01(-0.19%)
Mar 27, 2008
6.820
6.885
6.803
6.863
77,596
+0.10(+1.54%)
Mar 26, 2008
6.798
6.803
6.733
6.759
55,425
-0.01(-0.19%)
Mar 25, 2008
6.716
6.772
6.686
6.772
78,289
+0.06(+0.84%)
Mar 24, 2008
6.673
6.746
6.673
6.716
82,446
+0.03(+0.45%)
Mar 21, 2008
6.625
6.738
6.612
6.686
96,995
+0.00(+0.00%)
Mar 20, 2008
6.625
6.738
6.612
6.686
96,995
+0.07(+1.05%)
Mar 19, 2008
6.694
6.694
6.616
6.616
108,311
-0.09(-1.36%)
Mar 18, 2008
6.876
6.876
6.686
6.707
303,918
+0.03(+0.45%)
Mar 17, 2008
6.798
6.798
6.668
6.677
108,627
-0.04(-0.64%)
Mar 14, 2008
6.738
6.738
6.699
6.720
60,044
-0.02(-0.32%)
Mar 13, 2008
6.755
6.764
6.738
6.742
82,215
+0.00(+0.00%)
Mar 12, 2008
6.712
6.837
6.694
6.742
234,137
-0.06(-0.89%)
Mar 11, 2008
6.863
6.868
6.764
6.803
285,674
+0.03(+0.38%)
Mar 10, 2008
6.863
6.907
6.777
6.777
196,427
+0.06(+0.97%)
Mar 07, 2008
6.681
6.733
6.655
6.712
94,224
+0.00(+0.00%)
Mar 06, 2008
6.712
6.811
6.651
6.712
98,524
-0.00(-0.06%)
Mar 05, 2008
6.651
6.777
6.634
6.716
222,165
+0.07(+1.04%)
Mar 04, 2008
6.907
6.907
6.616
6.647
240,525
-0.07(-1.03%)
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
.