BlackRock Investment Quality Municipal Closed Fund (BKN) Historical Stock Data
11.29 ↑0.03 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKN is up 0.02% a day on average. There have been 17 days where BlackRock Investment Quality Municipal Closed Fund closed green and 13 days where BKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.28 | 11.29 | ↑$0.01 (0.09%) | 11.23 | 11.30 | 55.84K |
| 2025-12-04 | 11.14 | 11.26 | ↑$0.12 (1.08%) | 11.13 | 11.27 | 74.74K |
| 2025-12-03 | 11.10 | 11.18 | ↑$0.08 (0.72%) | 11.10 | 11.19 | 81.05K |
| 2025-12-02 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.04 | 11.11 | 93.92K |
| 2025-12-01 | 11.10 | 11.11 | ↑$0.01 (0.09%) | 11.06 | 11.11 | 45.59K |
| 2025-11-28 | 11.11 | 11.12 | ↑$0.01 (0.09%) | 11.08 | 11.13 | 135.89K |
| 2025-11-26 | 11.09 | 11.11 | ↑$0.02 (0.18%) | 11.07 | 11.13 | 77.63K |
| 2025-11-25 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.07 | 11.13 | 195.39K |
| 2025-11-24 | 11.03 | 11.06 | ↑$0.03 (0.27%) | 10.92 | 11.10 | 56.78K |
| 2025-11-21 | 11.05 | 11.03 | ↓$0.02 (-0.18%) | 11.03 | 11.11 | 56.29K |
| 2025-11-20 | 11.14 | 11.07 | ↓$0.07 (-0.63%) | 11.06 | 11.14 | 37.75K |
| 2025-11-19 | 11.13 | 11.13 | ↑$0.00 (0.00%) | 11.13 | 11.19 | 52.11K |
| 2025-11-18 | 11.23 | 11.16 | ↓$0.07 (-0.62%) | 11.15 | 11.27 | 48.16K |
| 2025-11-17 | 11.24 | 11.19 | ↓$0.05 (-0.44%) | 11.17 | 11.28 | 39.50K |
| 2025-11-14 | 11.26 | 11.21 | ↓$0.05 (-0.44%) | 11.18 | 11.26 | 19.31K |
| 2025-11-13 | 11.32 | 11.29 | ↓$0.03 (-0.27%) | 11.28 | 11.36 | 18.86K |
| 2025-11-12 | 11.32 | 11.33 | ↑$0.01 (0.09%) | 11.32 | 11.39 | 47.42K |
| 2025-11-11 | 11.28 | 11.33 | ↑$0.05 (0.44%) | 11.28 | 11.38 | 82.60K |
| 2025-11-10 | 11.23 | 11.28 | ↑$0.05 (0.45%) | 11.23 | 11.30 | 53.14K |
| 2025-11-07 | 11.21 | 11.20 | ↓$0.01 (-0.09%) | 11.18 | 11.25 | 85.77K |
| 2025-11-06 | 11.22 | 11.26 | ↑$0.04 (0.36%) | 11.20 | 11.28 | 74.58K |
| 2025-11-05 | 11.22 | 11.20 | ↓$0.02 (-0.18%) | 11.20 | 11.27 | 105.22K |
| 2025-11-04 | 11.21 | 11.25 | ↑$0.04 (0.36%) | 11.19 | 11.27 | 78.27K |
| 2025-11-03 | 11.21 | 11.18 | ↓$0.03 (-0.27%) | 11.18 | 11.25 | 66.45K |
| 2025-10-31 | 11.15 | 11.23 | ↑$0.08 (0.72%) | 11.15 | 11.25 | 142.57K |
| 2025-10-30 | 11.20 | 11.17 | ↓$0.03 (-0.27%) | 11.15 | 11.20 | 58.41K |
| 2025-10-29 | 11.27 | 11.21 | ↓$0.06 (-0.53%) | 11.20 | 11.35 | 55.53K |
| 2025-10-28 | 11.30 | 11.26 | ↓$0.04 (-0.35%) | 11.26 | 11.34 | 66.28K |
| 2025-10-27 | 11.31 | 11.29 | ↓$0.02 (-0.18%) | 11.29 | 11.34 | 32.55K |
| 2025-10-24 | 11.30 | 11.32 | ↑$0.02 (0.18%) | 11.30 | 11.34 | 46.81K |
Create an account or log in to view more rows.
$BKN When they tell me diversifying is for idiots
$BKN the future is so bright .. I gotta wear shades..
$BKN it's true....
$BKN Bears go home!
$BKN let’s go down baby 😉
$BKN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BKN Games being played here.
$BKN run it!
$BKN omg lol
$BKN bull flag
breakout!