BlackRock Investment Quality Municipal Closed Fund (BKN) Historical Stock Data
12.05 ↑0.05 (0.42%)
As of April 26, 2024, 12:48pm EST.
Historical Data
In the past 30 trading days, BKN is down -0.02% a day on average. There have been 15 days where BlackRock Investment Quality Municipal Closed Fund closed green and 15 days where BKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 12.17 | 12.20 | ↑$0.03 (0.26%) | 12.15 | 12.22 | 36.17K |
| 2024-04-04 | 12.25 | 12.18 | ↓$0.07 (-0.57%) | 12.17 | 12.42 | 34.86K |
| 2024-04-03 | 12.27 | 12.24 | ↓$0.03 (-0.24%) | 12.22 | 12.31 | 31.22K |
| 2024-04-02 | 12.27 | 12.36 | ↑$0.09 (0.73%) | 12.21 | 12.37 | 35.59K |
| 2024-04-01 | 12.42 | 12.32 | ↓$0.10 (-0.81%) | 12.32 | 12.59 | 63.79K |
| 2024-03-28 | 12.50 | 12.41 | ↓$0.09 (-0.72%) | 12.41 | 12.66 | 43.78K |
| 2024-03-27 | 12.44 | 12.51 | ↑$0.07 (0.56%) | 12.42 | 12.55 | 26.23K |
| 2024-03-26 | 12.43 | 12.45 | ↑$0.02 (0.16%) | 12.40 | 12.49 | 22.88K |
| 2024-03-25 | 12.41 | 12.43 | ↑$0.02 (0.16%) | 12.34 | 12.44 | 37.62K |
| 2024-03-22 | 12.35 | 12.43 | ↑$0.08 (0.65%) | 12.35 | 12.46 | 30.92K |
| 2024-03-21 | 12.32 | 12.33 | ↑$0.01 (0.08%) | 12.26 | 12.33 | 41.19K |
| 2024-03-20 | 12.43 | 12.32 | ↓$0.11 (-0.88%) | 12.31 | 12.43 | 12.61K |
| 2024-03-19 | 12.34 | 12.38 | ↑$0.04 (0.32%) | 12.32 | 12.45 | 32.08K |
| 2024-03-18 | 12.41 | 12.33 | ↓$0.08 (-0.64%) | 12.33 | 12.47 | 53.34K |
| 2024-03-15 | 12.24 | 12.44 | ↑$0.20 (1.63%) | 12.19 | 12.69 | 62.94K |
| 2024-03-14 | 12.27 | 12.23 | ↓$0.04 (-0.33%) | 12.16 | 12.31 | 44.20K |
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...