BlackRock Investment Quality Municipal Closed Fund (BKN) Historical Stock Data
15.74 ↓0.15 (-0.94%)
As of Market Close on August 17th, 2022.
Historical Data
In the past 30 trading days, BKN is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2022-08-17 | 15.88 | 15.74 | ↓$0.14 (-0.88%) | 15.66 | 15.88 | 34.06K |
| 2022-08-16 | 16.11 | 15.89 | ↓$0.22 (-1.37%) | 15.72 | 16.11 | 39.53K |
| 2022-08-15 | 16.19 | 16.18 | ↓$0.01 (-0.06%) | 16.02 | 16.19 | 21.30K |
| 2022-08-12 | 16.19 | 16.19 | ↑$0.00 (0.00%) | 16.09 | 16.32 | 36.39K |
| 2022-08-11 | 16.25 | 16.12 | ↓$0.13 (-0.80%) | 16.08 | 16.34 | 28.54K |
| 2022-08-10 | 15.80 | 16.13 | ↑$0.33 (2.09%) | 15.80 | 16.17 | 59.87K |
| 2022-08-09 | 15.75 | 15.76 | ↑$0.01 (0.06%) | 15.68 | 15.79 | 20.14K |
| 2022-08-08 | 15.54 | 15.70 | ↑$0.16 (1.03%) | 15.43 | 15.70 | 27.46K |
| 2022-08-05 | 15.30 | 15.38 | ↑$0.08 (0.52%) | 15.29 | 15.46 | 51.55K |
| 2022-08-04 | 15.32 | 15.36 | ↑$0.04 (0.26%) | 15.32 | 15.45 | 28.06K |
| 2022-08-03 | 15.26 | 15.32 | ↑$0.06 (0.39%) | 15.06 | 15.32 | 31.13K |
| 2022-08-02 | 14.97 | 15.25 | ↑$0.28 (1.87%) | 14.92 | 15.35 | 53.99K |
| 2022-08-01 | 14.72 | 14.92 | ↑$0.20 (1.36%) | 14.69 | 14.96 | 49.39K |
| 2022-07-29 | 14.44 | 14.61 | ↑$0.17 (1.18%) | 14.43 | 14.66 | 48.72K |
| 2022-07-28 | 14.21 | 14.38 | ↑$0.17 (1.20%) | 14.21 | 14.38 | 44.49K |
| 2022-07-27 | 14.14 | 14.09 | ↓$0.05 (-0.35%) | 14.08 | 14.20 | 38.41K |
| 2022-07-26 | 14.11 | 14.07 | ↓$0.04 (-0.28%) | 13.99 | 14.14 | 40.70K |
| 2022-07-25 | 14.08 | 14.05 | ↓$0.03 (-0.21%) | 13.96 | 14.20 | 35.18K |
| 2022-07-22 | 14.31 | 14.17 | ↓$0.14 (-0.98%) | 14.08 | 14.31 | 35.74K |
| 2022-07-21 | 14.04 | 14.20 | ↑$0.16 (1.18%) | 14.04 | 14.20 | 42.34K |
| 2022-07-20 | 14.07 | 14.00 | ↓$0.07 (-0.50%) | 13.95 | 14.13 | 46.89K |
| 2022-07-19 | 14.07 | 14.04 | ↓$0.03 (-0.21%) | 13.95 | 14.14 | 43.24K |
| 2022-07-18 | 14.27 | 13.98 | ↓$0.29 (-2.03%) | 13.96 | 14.41 | 78.98K |
| 2022-07-15 | 14.14 | 14.24 | ↑$0.10 (0.71%) | 14.05 | 14.24 | 23.07K |
| 2022-07-14 | 13.90 | 14.02 | ↑$0.12 (0.86%) | 13.80 | 14.07 | 68.55K |
| 2022-07-13 | 14.00 | 14.10 | ↑$0.10 (0.71%) | 13.95 | 14.24 | 39.08K |
| 2022-07-12 | 14.20 | 14.15 | ↓$0.05 (-0.35%) | 14.03 | 14.34 | 53.49K |
| 2022-07-11 | 14.14 | 14.20 | ↑$0.06 (0.42%) | 14.06 | 14.22 | 50.70K |
| 2022-07-08 | 14.14 | 14.11 | ↓$0.03 (-0.21%) | 14.05 | 14.18 | 46.07K |
| 2022-07-07 | 14.19 | 14.14 | ↓$0.05 (-0.35%) | 13.99 | 14.23 | 77.46K |
Create an account or log in to view more rows.
$BKN time to short this
$BKN oversold! Buy the dip
$BKN Bears go home!
$BKN low volume
expect flat or negative close
$BKN buy and HODL
$BKN I do it for the thrills!
$BKN hold
$BKN let’s go down baby 😉
$BKN Buy it up so it crashes harder in the next two trading days
$BKN If options never existed
what do you think this stock would be trading at?