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
)
11.82
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 28, 2010
6.308
6.353
6.286
6.308
64,706
+0.00(+0.00%)
May 27, 2010
6.277
6.362
6.210
6.308
113,895
+0.04(+0.71%)
May 26, 2010
6.290
6.290
6.237
6.263
37,901
+0.04(+0.57%)
May 25, 2010
6.196
6.290
6.156
6.228
88,128
-0.01(-0.14%)
May 24, 2010
6.152
6.237
6.152
6.237
82,421
+0.07(+1.16%)
May 21, 2010
6.085
6.223
6.005
6.165
132,373
+0.03(+0.44%)
May 20, 2010
6.183
6.194
6.054
6.138
71,451
-0.11(-1.78%)
May 19, 2010
6.268
6.281
6.223
6.250
111,678
-0.04(-0.57%)
May 18, 2010
6.250
6.297
6.250
6.286
51,231
+0.06(+1.00%)
May 17, 2010
6.268
6.277
6.214
6.223
76,443
-0.07(-1.06%)
May 14, 2010
6.290
6.321
6.250
6.290
32,290
-0.01(-0.14%)
May 13, 2010
6.312
6.320
6.295
6.299
17,887
-0.01(-0.14%)
May 12, 2010
6.335
6.335
6.286
6.308
98,244
-0.00(-0.04%)
May 11, 2010
6.314
6.315
6.297
6.311
62,492
+0.00(+0.07%)
May 10, 2010
6.262
6.312
6.257
6.306
90,985
+0.06(+0.99%)
May 07, 2010
6.337
6.337
6.151
6.244
93,596
+0.02(+0.36%)
May 06, 2010
6.328
6.337
6.160
6.222
80,342
-0.11(-1.75%)
May 05, 2010
6.355
6.355
6.328
6.333
39,826
-0.05(-0.76%)
May 04, 2010
6.377
6.430
6.337
6.382
66,274
+0.03(+0.49%)
May 03, 2010
6.342
6.399
6.306
6.351
74,229
+0.04(+0.64%)
Apr 30, 2010
6.318
6.324
6.293
6.310
10,041
+0.01(+0.13%)
Apr 29, 2010
6.320
6.342
6.266
6.302
38,351
-0.03(-0.42%)
Apr 28, 2010
6.324
6.364
6.302
6.328
62,537
+0.01(+0.14%)
Apr 27, 2010
6.257
6.333
6.240
6.320
95,022
+0.08(+1.35%)
Apr 26, 2010
6.195
6.257
6.195
6.235
25,609
+0.03(+0.43%)
Apr 23, 2010
6.155
6.213
6.155
6.209
23,850
+0.04(+0.72%)
Apr 22, 2010
6.164
6.164
6.129
6.164
45,977
+0.00(+0.07%)
Apr 21, 2010
6.133
6.186
6.102
6.160
103,065
+0.03(+0.51%)
Apr 20, 2010
6.116
6.155
6.102
6.129
66,562
+0.03(+0.44%)
Apr 19, 2010
6.182
6.226
6.058
6.102
286,588
-0.06(-1.01%)
Apr 16, 2010
6.240
6.253
6.164
6.164
93,903
-0.08(-1.28%)
Apr 15, 2010
6.275
6.288
6.240
6.244
51,745
-0.05(-0.78%)
Apr 14, 2010
6.266
6.306
6.262
6.293
26,089
+0.00(+0.07%)
Apr 13, 2010
6.275
6.288
6.253
6.288
52,413
+0.03(+0.45%)
Apr 12, 2010
6.269
6.269
6.242
6.260
58,033
+0.02(+0.28%)
Apr 09, 2010
6.251
6.273
6.234
6.242
11,439
-0.02(-0.35%)
Apr 08, 2010
6.247
6.269
6.242
6.265
40,850
-0.00(-0.06%)
Apr 07, 2010
6.291
6.291
6.251
6.268
37,683
+0.03(+0.42%)
Apr 06, 2010
6.225
6.269
6.220
6.242
53,981
-0.00(-0.07%)
Apr 05, 2010
6.265
6.288
6.222
6.247
78,141
+0.04(+0.57%)
Apr 01, 2010
6.185
6.212
6.212
6.212
33,117
+0.04(+0.64%)
Mar 31, 2010
6.154
6.181
6.128
6.172
59,169
+0.04(+0.72%)
Mar 30, 2010
6.128
6.145
6.101
6.128
22,969
+0.00(+0.00%)
Mar 29, 2010
6.128
6.145
6.097
6.128
30,788
+0.02(+0.29%)
Mar 26, 2010
6.093
6.132
6.088
6.110
41,646
-0.00(-0.07%)
Mar 25, 2010
6.093
6.126
6.079
6.115
44,686
+0.00(+0.07%)
Mar 24, 2010
6.101
6.132
6.066
6.110
68,980
+0.01(+0.14%)
Mar 23, 2010
6.123
6.159
6.088
6.101
68,857
-0.04(-0.72%)
Mar 22, 2010
6.101
6.172
6.101
6.145
98,071
+0.00(+0.00%)
Mar 19, 2010
6.093
6.145
6.093
6.145
34,494
+0.04(+0.58%)
Mar 18, 2010
6.084
6.137
6.075
6.110
52,729
+0.04(+0.65%)
Mar 17, 2010
6.044
6.093
6.044
6.071
75,814
-0.00(-0.01%)
Mar 16, 2010
6.048
6.088
6.035
6.071
84,338
+0.01(+0.16%)
Mar 15, 2010
6.066
6.070
6.048
6.062
72,566
+0.01(+0.21%)
Mar 12, 2010
6.084
6.084
6.044
6.049
34,632
-0.02(-0.29%)
Mar 11, 2010
6.053
6.084
6.031
6.066
49,132
+0.00(+0.03%)
Mar 10, 2010
6.029
6.064
6.029
6.064
38,169
+0.01(+0.22%)
Mar 09, 2010
6.073
6.074
5.994
6.051
54,907
-0.03(-0.50%)
Mar 08, 2010
6.091
6.113
6.069
6.082
59,946
-0.04(-0.71%)
Mar 05, 2010
6.091
6.134
6.073
6.126
41,446
+0.04(+0.57%)
Mar 04, 2010
6.047
6.134
6.047
6.091
52,357
+0.01(+0.22%)
Mar 03, 2010
6.025
6.078
6.025
6.077
27,080
+0.04(+0.65%)
Mar 02, 2010
5.981
6.047
5.981
6.038
139,322
+0.07(+1.25%)
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
.