BlackRock Investment Quality Municipal Closed Fund (BKN) Historical Stock Data
12.17 ↑0.01 (0.08%)
As of May 17, 2024, 2:56pm EST.
Historical Data
In the past 30 trading days, BKN is up 0.00% a day on average. There have been 16 days where BlackRock Investment Quality Municipal Closed Fund closed green and 14 days where BKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 12.20 | 12.17 | ↓$0.03 (-0.25%) | 12.15 | 12.20 | 29.97K |
| 2024-05-16 | 12.19 | 12.16 | ↓$0.03 (-0.25%) | 12.15 | 12.23 | 43.02K |
| 2024-05-15 | 12.15 | 12.19 | ↑$0.04 (0.33%) | 12.15 | 12.20 | 12.07K |
| 2024-05-14 | 12.11 | 12.13 | ↑$0.02 (0.17%) | 12.11 | 12.14 | 9.93K |
| 2024-05-13 | 12.23 | 12.17 | ↓$0.06 (-0.49%) | 12.14 | 12.25 | 23.37K |
| 2024-05-10 | 12.23 | 12.18 | ↓$0.05 (-0.41%) | 12.18 | 12.32 | 37.27K |
| 2024-05-09 | 12.29 | 12.24 | ↓$0.05 (-0.41%) | 12.24 | 12.29 | 6.86K |
| 2024-05-08 | 12.26 | 12.28 | ↑$0.02 (0.14%) | 12.25 | 12.31 | 15.64K |
| 2024-05-07 | 12.26 | 12.28 | ↑$0.02 (0.16%) | 12.25 | 12.30 | 30.43K |
| 2024-05-06 | 12.13 | 12.23 | ↑$0.10 (0.82%) | 12.13 | 12.43 | 40.07K |
| 2024-05-03 | 12.10 | 12.12 | ↑$0.02 (0.17%) | 12.10 | 12.18 | 46.39K |
| 2024-05-02 | 12.07 | 12.00 | ↓$0.07 (-0.58%) | 11.96 | 12.11 | 55.97K |
| 2024-05-01 | 12.00 | 12.08 | ↑$0.08 (0.67%) | 12.00 | 12.18 | 30.77K |
| 2024-04-30 | 11.99 | 12.01 | ↑$0.02 (0.17%) | 11.99 | 12.02 | 19.60K |
| 2024-04-29 | 12.02 | 12.07 | ↑$0.05 (0.42%) | 12.02 | 12.11 | 24.49K |
| 2024-04-26 | 12.03 | 12.06 | ↑$0.03 (0.25%) | 12.02 | 12.11 | 14.05K |
| 2024-04-25 | 12.05 | 12.00 | ↓$0.05 (-0.41%) | 11.94 | 12.05 | 20.40K |
| 2024-04-24 | 11.94 | 12.16 | ↑$0.22 (1.84%) | 11.92 | 12.16 | 39.50K |
| 2024-04-23 | 11.93 | 11.96 | ↑$0.03 (0.25%) | 11.89 | 11.98 | 20.57K |
| 2024-04-22 | 11.90 | 11.87 | ↓$0.03 (-0.25%) | 11.84 | 11.90 | 51.59K |
| 2024-04-19 | 11.91 | 11.88 | ↓$0.03 (-0.23%) | 11.87 | 11.95 | 21.51K |
| 2024-04-18 | 11.92 | 11.89 | ↓$0.03 (-0.25%) | 11.87 | 11.95 | 30.70K |
| 2024-04-17 | 11.91 | 11.96 | ↑$0.05 (0.38%) | 11.90 | 12.02 | 26.58K |
| 2024-04-16 | 11.88 | 11.90 | ↑$0.02 (0.17%) | 11.84 | 11.95 | 48.93K |
| 2024-04-15 | 11.99 | 11.90 | ↓$0.09 (-0.75%) | 11.90 | 12.03 | 28.81K |
| 2024-04-12 | 12.13 | 12.06 | ↓$0.07 (-0.58%) | 12.03 | 12.15 | 32.98K |
| 2024-04-11 | 12.20 | 12.21 | ↑$0.01 (0.08%) | 12.03 | 12.24 | 39.67K |
| 2024-04-10 | 12.22 | 12.10 | ↓$0.12 (-0.98%) | 12.08 | 12.22 | 22.12K |
| 2024-04-09 | 12.32 | 12.28 | ↓$0.04 (-0.32%) | 12.22 | 12.32 | 15.65K |
| 2024-04-08 | 12.25 | 12.27 | ↑$0.02 (0.16%) | 12.23 | 12.30 | 14.01K |
Create an account or log in to view more rows.
$BKN lets go <3
$BKN buy the dip were blasting off
$BKN See ya Monday
$BKN Another boring day I believe
$BKN GET IN mofos!!!
$BKN Ride this train. You won't regret.
$BKN NOT SELLING.
$BKN nice!!!
$BKN don’t be boring today beast
$BKN She's gettin' ready to...