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
)
11.75
+0.06 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 31, 2012
8.153
8.246
8.153
8.240
40,222
+0.08(+0.94%)
May 30, 2012
8.199
8.210
8.163
8.163
43,833
-0.03(-0.31%)
May 29, 2012
8.189
8.240
8.168
8.189
45,452
-0.02(-0.25%)
May 25, 2012
8.199
8.210
8.194
8.210
29,973
+0.02(+0.19%)
May 24, 2012
8.215
8.215
8.184
8.194
18,684
+0.01(+0.06%)
May 23, 2012
8.163
8.194
8.158
8.189
18,861
+0.02(+0.25%)
May 22, 2012
8.163
8.194
8.138
8.168
39,768
+0.03(+0.38%)
May 21, 2012
8.112
8.163
8.112
8.138
36,771
+0.05(+0.57%)
May 18, 2012
8.107
8.117
8.083
8.091
26,463
-0.02(-0.19%)
May 17, 2012
8.174
8.179
8.081
8.107
64,278
-0.04(-0.50%)
May 16, 2012
8.143
8.189
8.143
8.148
25,180
-0.04(-0.44%)
May 15, 2012
8.158
8.194
8.158
8.184
36,586
+0.05(+0.63%)
May 14, 2012
8.215
8.225
8.091
8.133
55,560
-0.08(-1.00%)
May 11, 2012
8.184
8.251
8.168
8.215
59,730
+0.06(+0.72%)
May 10, 2012
8.151
8.156
8.141
8.156
40,595
+0.02(+0.25%)
May 09, 2012
8.110
8.136
8.090
8.136
79,893
+0.04(+0.50%)
May 08, 2012
8.090
8.095
8.064
8.095
83,840
+0.03(+0.38%)
May 07, 2012
8.064
8.064
8.039
8.064
34,590
+0.00(+0.00%)
May 04, 2012
8.064
8.090
8.059
8.064
30,173
-0.03(-0.38%)
May 03, 2012
8.059
8.100
8.059
8.095
39,054
+0.02(+0.19%)
May 02, 2012
8.105
8.105
8.080
8.080
44,456
-0.03(-0.38%)
May 01, 2012
8.069
8.115
8.049
8.110
68,650
+0.06(+0.70%)
Apr 30, 2012
8.013
8.054
7.998
8.054
38,661
+0.05(+0.64%)
Apr 27, 2012
7.962
8.003
7.962
8.003
19,306
+0.03(+0.38%)
Apr 26, 2012
7.942
7.983
7.942
7.972
39,129
+0.03(+0.39%)
Apr 25, 2012
7.952
7.957
7.931
7.942
20,285
-0.02(-0.26%)
Apr 24, 2012
8.003
8.018
7.957
7.962
52,878
-0.03(-0.32%)
Apr 23, 2012
7.972
7.998
7.962
7.988
86,728
+0.03(+0.32%)
Apr 20, 2012
7.957
7.983
7.947
7.962
19,650
-0.02(-0.26%)
Apr 19, 2012
8.023
8.023
7.967
7.983
33,961
-0.02(-0.19%)
Apr 18, 2012
8.018
8.018
7.988
7.998
33,398
-0.01(-0.13%)
Apr 17, 2012
7.962
8.018
7.952
8.008
28,416
+0.03(+0.36%)
Apr 16, 2012
7.937
7.993
7.937
7.980
30,670
+0.03(+0.41%)
Apr 13, 2012
7.967
7.994
7.947
7.947
26,797
-0.02(-0.26%)
Apr 12, 2012
7.952
8.003
7.952
7.967
10,021
-0.01(-0.10%)
Apr 11, 2012
7.986
8.006
7.950
7.975
21,510
+0.00(+0.00%)
Apr 10, 2012
7.980
7.996
7.960
7.975
31,199
-0.01(-0.06%)
Apr 09, 2012
7.940
7.996
7.940
7.980
37,581
+0.02(+0.19%)
Apr 05, 2012
7.950
7.975
7.925
7.965
40,989
+0.02(+0.19%)
Apr 04, 2012
7.864
7.950
7.864
7.950
26,857
+0.05(+0.64%)
Apr 03, 2012
7.889
7.920
7.833
7.899
50,385
+0.01(+0.13%)
Apr 02, 2012
7.914
7.925
7.884
7.889
30,981
+0.02(+0.19%)
Mar 30, 2012
7.803
7.904
7.803
7.874
53,572
+0.01(+0.13%)
Mar 29, 2012
7.874
7.874
7.828
7.864
32,859
+0.01(+0.06%)
Mar 28, 2012
7.782
7.874
7.782
7.859
26,551
+0.06(+0.78%)
Mar 27, 2012
7.716
7.818
7.650
7.798
119,682
+0.07(+0.85%)
Mar 26, 2012
7.909
7.930
7.706
7.732
131,133
-0.19(-2.44%)
Mar 23, 2012
7.914
7.950
7.909
7.925
40,530
+0.02(+0.19%)
Mar 22, 2012
7.828
7.980
7.828
7.909
77,765
+0.03(+0.39%)
Mar 21, 2012
7.859
7.894
7.798
7.879
71,734
+0.07(+0.91%)
Mar 20, 2012
7.676
7.849
7.676
7.808
80,445
+0.09(+1.18%)
Mar 19, 2012
7.544
7.772
7.508
7.716
106,904
+0.11(+1.40%)
Mar 16, 2012
7.757
7.772
7.533
7.610
394,508
-0.18(-2.35%)
Mar 15, 2012
8.001
8.001
7.676
7.793
185,375
-0.25(-3.10%)
Mar 14, 2012
8.280
8.293
8.041
8.041
107,855
-0.23(-2.76%)
Mar 13, 2012
8.351
8.367
8.270
8.270
38,199
-0.03(-0.34%)
Mar 12, 2012
8.253
8.324
8.253
8.298
28,635
+0.03(+0.37%)
Mar 09, 2012
8.207
8.268
8.207
8.268
32,258
+0.06(+0.74%)
Mar 08, 2012
8.197
8.246
8.197
8.207
24,682
+0.01(+0.06%)
Mar 07, 2012
8.041
8.278
8.041
8.202
44,900
+0.15(+1.88%)
Mar 06, 2012
8.187
8.187
8.041
8.051
62,191
-0.12(-1.52%)
Mar 05, 2012
8.339
8.339
8.152
8.175
89,990
-0.14(-1.73%)
Mar 02, 2012
8.319
8.329
8.283
8.319
44,860
+0.02(+0.18%)
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
.