Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
BlackRock Investment Quality Muni (BKN)
BlackRock Investment Quality Muni (BKN) Historical

BKN BlackRock Investment Quality Muni

11.30

-0.05 (-0.44%)

Last Updated: 13:46:52

Delayed by 15 minutes

BKN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 06 2025	11.35	-0.02	-0.18%	11.26	11.3753	11.26	48,239
Jan 03 2025	11.37	0.08	0.71%	11.35	11.455	11.30	60,576
Jan 02 2025	11.29	0.14	1.26%	11.206	11.32	11.18	66,246
Dec 31 2024	11.15	0.06	0.54%	11.09	11.23	11.09	191,074
Dec 30 2024	11.09	0.02	0.18%	11.08	11.16	11.02	238,949
Dec 27 2024	11.07	-0.10	-0.90%	11.1692	11.20	11.01	260,408
Dec 26 2024	11.17	-0.02	-0.18%	11.14	11.24	11.11	271,109
Dec 24 2024	11.19	0.02	0.18%	11.14	11.20	11.10	77,809
Dec 23 2024	11.17	-0.11	-0.98%	11.19	11.31	11.16	146,674
Dec 20 2024	11.28	-0.09	-0.79%	11.41	11.42	11.26	221,936
Dec 19 2024	11.37	-0.11	-0.96%	11.47	11.495	11.31	105,714
Dec 18 2024	11.48	-0.17	-1.46%	11.63	11.63	11.47	161,620
Dec 17 2024	11.65	-0.12	-1.02%	11.77	11.77	11.64	84,847
Dec 16 2024	11.77	-0.16	-1.34%	11.95	11.95	11.77	34,739
Dec 13 2024	11.93	-0.13	-1.08%	12.01	12.01	11.90	69,460
Dec 12 2024	12.06	-0.12	-0.99%	12.15	12.19	12.05	66,223
Dec 11 2024	12.18	0.04	0.33%	12.195	12.22	12.16	41,357
Dec 10 2024	12.14	-0.05	-0.41%	12.17	12.21	12.11	45,541
Dec 09 2024	12.19	-0.05	-0.41%	12.22	12.25	12.10	80,586
Dec 06 2024	12.24	0.01	0.08%	12.24	12.25	12.17	38,495
Dec 05 2024	12.23	-0.08	-0.65%	12.29	12.2942	12.18	56,412
Dec 04 2024	12.31	-0.04	-0.32%	12.31	12.35	12.25	69,359
Dec 03 2024	12.35	0.02	0.16%	12.3799	12.38	12.33	34,994
Dec 02 2024	12.33	0.05	0.41%	12.23	12.33	12.1918	53,981
Nov 29 2024	12.28	0.09	0.74%	12.245	12.28	12.21	21,054
Nov 27 2024	12.19	0.22	1.84%	12.00	12.19	12.00	65,343
Nov 26 2024	11.97	-0.06	-0.50%	11.98	11.99	11.94	50,738
Nov 25 2024	12.03	0.10	0.84%	12.00	12.04	11.95	139,123
Nov 22 2024	11.93	0.00	0.00%	11.9502	11.97	11.9188	19,715
Nov 21 2024	11.93	-0.01	-0.08%	11.95	11.99	11.88	48,436
Nov 20 2024	11.94	-0.04	-0.33%	11.965	11.98	11.92	41,424
Nov 19 2024	11.98	-0.04	-0.33%	12.04	12.08	11.95	81,420
Nov 18 2024	12.02	-0.05	-0.41%	12.085	12.0899	12.01	45,322
Nov 15 2024	12.07	-0.16	-1.31%	12.14	12.14	12.05	54,807
Nov 14 2024	12.23	0.02	0.16%	12.24	12.3537	12.19	39,507
Nov 13 2024	12.21	-0.02	-0.16%	12.305	12.38	12.21	65,907
Nov 12 2024	12.23	-0.16	-1.29%	12.32	12.37	12.2043	46,095
Nov 11 2024	12.39	0.04	0.32%	12.36	12.4989	12.30	47,919
Nov 08 2024	12.35	0.13	1.06%	12.35	12.43	12.29	93,261
Nov 07 2024	12.22	0.05	0.41%	12.24	12.30	12.16	89,225
Nov 06 2024	12.17	-0.13	-1.06%	12.22	12.23	12.1521	31,191
Nov 05 2024	12.30	0.03	0.24%	12.27	12.33	12.22	41,588
Nov 04 2024	12.27	0.07	0.57%	12.24	12.30	12.22	53,156
Nov 01 2024	12.20	-0.07	-0.57%	12.34	12.35	12.16	72,893
Oct 31 2024	12.27	0.07	0.57%	12.17	12.305	12.17	28,057
Oct 30 2024	12.20	0.00	0.00%	12.2569	12.285	12.14	55,107
Oct 29 2024	12.20	-0.26	-2.09%	12.34	12.39	12.20	76,061
Oct 28 2024	12.46	-0.13	-1.03%	12.58	12.698	12.3901	18,750
Oct 25 2024	12.59	-0.03	-0.24%	12.71	12.77	12.59	14,656
Oct 24 2024	12.62	-0.13	-1.02%	12.75	12.75	12.55	32,397
Oct 23 2024	12.75	-0.13	-1.01%	12.85	12.85	12.6935	22,126
Oct 22 2024	12.88	-0.04	-0.31%	12.905	12.92	12.8503	23,617
Oct 21 2024	12.92	-0.01	-0.08%	12.96	12.99	12.82	35,730
Oct 18 2024	12.93	0.05	0.39%	12.91	13.00	12.8914	16,094
Oct 17 2024	12.88	0.05	0.39%	12.83	12.90	12.83	53,112
Oct 16 2024	12.83	-0.05	-0.39%	12.96	12.96	12.74	82,419
Oct 15 2024	12.88	-0.07	-0.54%	12.94	12.98	12.8454	16,983
Oct 14 2024	12.95	0.07	0.54%	12.87	13.01	12.87	24,103
Oct 11 2024	12.88	-0.07	-0.54%	12.98	13.01	12.88	23,763
Oct 10 2024	12.95	-0.01	-0.08%	12.995	13.0099	12.92	20,466
Oct 09 2024	12.96	0.01	0.08%	13.00	13.0094	12.95	14,331

BlackRock Investment Qua...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions