S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

BKN BlackRock Investment Quality Muni

11.88

-0.02 (-0.17%)

Jun 07 2024 - Closed

Delayed by 15 minutes

BKN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	11.88	-0.02	-0.17%	11.82	11.89	11.78	42,187
Jun 06 2024	11.90	0.07	0.59%	11.83	11.94	11.83	39,558
Jun 05 2024	11.83	0.06	0.51%	11.81	11.87	11.77	44,039
Jun 04 2024	11.77	0.02	0.17%	11.79	11.82	11.75	49,406
Jun 03 2024	11.75	0.06	0.51%	11.70	11.76	11.68	59,252
May 31 2024	11.69	0.05	0.43%	11.68	11.75	11.65	36,850
May 30 2024	11.64	-0.03	-0.26%	11.70	11.70	11.63	31,356
May 29 2024	11.67	-0.14	-1.19%	11.80	11.80	11.65	57,023
May 28 2024	11.81	-0.06	-0.51%	11.88	11.90	11.80	72,036
May 24 2024	11.87	0.05	0.42%	11.85	11.8905	11.76	64,338
May 23 2024	11.82	-0.09	-0.76%	11.92	11.921	11.81	107,739
May 22 2024	11.91	-0.19	-1.57%	12.04	12.1099	11.90	113,622
May 21 2024	12.10	-0.07	-0.58%	12.19	12.19	12.10	27,244
May 20 2024	12.17	0.00	0.00%	12.21	12.21	12.14	19,899
May 17 2024	12.17	0.01	0.08%	12.20	12.20	12.15	30,068
May 16 2024	12.16	-0.03	-0.25%	12.19	12.23	12.15	43,015
May 15 2024	12.19	0.06	0.49%	12.15	12.2008	12.1452	12,066
May 14 2024	12.13	-0.04	-0.33%	12.11	12.14	12.11	9,933
May 13 2024	12.17	-0.01	-0.08%	12.23	12.25	12.14	23,366
May 10 2024	12.18	-0.06	-0.49%	12.23	12.32	12.18	37,397
May 09 2024	12.24	-0.04	-0.30%	12.29	12.29	12.24	6,861
May 08 2024	12.2771	0.00	-0.02%	12.26	12.313	12.25	15,643
May 07 2024	12.28	0.05	0.41%	12.26	12.30	12.25	30,446
May 06 2024	12.23	0.11	0.91%	12.13	12.425	12.13	40,067
May 03 2024	12.12	0.12	1.00%	12.05	12.1781	12.05	46,394
May 02 2024	12.00	-0.08	-0.66%	12.07	12.11	11.96	55,973
May 01 2024	12.08	0.07	0.58%	12.00	12.18	12.00	30,767
Apr 30 2024	12.01	-0.06	-0.50%	11.99	12.02	11.99	19,602
Apr 29 2024	12.07	0.01	0.08%	12.02	12.11	12.02	24,832
Apr 26 2024	12.06	0.06	0.50%	12.03	12.11	12.00	14,049
Apr 25 2024	12.00	-0.16	-1.32%	12.05	12.05	11.94	20,404
Apr 24 2024	12.16	0.20	1.67%	11.94	12.16	11.92	39,495
Apr 23 2024	11.96	0.09	0.76%	11.93	11.9799	11.885	20,573
Apr 22 2024	11.87	-0.01	-0.11%	11.90	11.90	11.84	51,588
Apr 19 2024	11.883	-0.01	-0.06%	11.91	11.95	11.87	21,506
Apr 18 2024	11.8898	-0.07	-0.59%	11.92	11.9497	11.87	30,698
Apr 17 2024	11.96	0.06	0.50%	11.9146	12.02	11.90	26,579
Apr 16 2024	11.90	0.00	0.00%	11.88	11.95	11.84	48,927
Apr 15 2024	11.90	-0.16	-1.33%	11.99	12.03	11.90	28,813
Apr 12 2024	12.06	-0.15	-1.23%	12.13	12.15	12.03	33,014
Apr 11 2024	12.21	0.11	0.91%	12.20	12.24	12.03	39,671
Apr 10 2024	12.1001	-0.18	-1.46%	12.22	12.22	12.08	22,115
Apr 09 2024	12.28	0.01	0.08%	12.32	12.32	12.223	15,652
Apr 08 2024	12.27	0.07	0.56%	12.25	12.30	12.23	14,008
Apr 05 2024	12.2015	0.02	0.18%	12.17	12.2162	12.15	36,172
Apr 04 2024	12.18	-0.06	-0.49%	12.25	12.4199	12.17	34,862
Apr 03 2024	12.24	-0.12	-0.97%	12.27	12.31	12.22	31,217
Apr 02 2024	12.36	0.04	0.32%	12.27	12.37	12.2101	35,595
Apr 01 2024	12.32	-0.09	-0.73%	12.42	12.59	12.315	63,793
Mar 28 2024	12.41	-0.10	-0.80%	12.50	12.655	12.41	43,781
Mar 27 2024	12.51	0.06	0.48%	12.44	12.55	12.42	26,226
Mar 26 2024	12.45	0.02	0.16%	12.43	12.49	12.38	22,877
Mar 25 2024	12.43	0.00	0.00%	12.41	12.44	12.34	37,621
Mar 22 2024	12.43	0.10	0.81%	12.35	12.46	12.35	30,923
Mar 21 2024	12.33	0.01	0.08%	12.32	12.33	12.26	41,194
Mar 20 2024	12.32	-0.06	-0.48%	12.43	12.43	12.31	12,609
Mar 19 2024	12.38	0.05	0.41%	12.34	12.45	12.32	32,083
Mar 18 2024	12.33	-0.11	-0.88%	12.41	12.4683	12.33	53,337
Mar 15 2024	12.44	0.21	1.72%	12.24	12.6885	12.19	62,937
Mar 14 2024	12.23	-0.10	-0.81%	12.27	12.31	12.1612	44,199
Mar 13 2024	12.33	0.09	0.74%	12.30	12.33	12.22	43,536
Mar 12 2024	12.24	0.00	0.00%	12.21	12.25	12.205	19,640
Mar 11 2024	12.24	0.02	0.16%	12.20	12.25	12.16	28,673

BlackRock Investment Qua...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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