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.

DateOpenCloseChangeLowHighVolume
2022-08-1715.8815.74↓$0.14 (-0.88%)15.6615.8834.06K
2022-08-1616.1115.89↓$0.22 (-1.37%)15.7216.1139.53K
2022-08-1516.1916.18↓$0.01 (-0.06%)16.0216.1921.30K
2022-08-1216.1916.19↑$0.00 (0.00%)16.0916.3236.39K
2022-08-1116.2516.12↓$0.13 (-0.80%)16.0816.3428.54K
2022-08-1015.8016.13↑$0.33 (2.09%)15.8016.1759.87K
2022-08-0915.7515.76↑$0.01 (0.06%)15.6815.7920.14K
2022-08-0815.5415.70↑$0.16 (1.03%)15.4315.7027.46K
2022-08-0515.3015.38↑$0.08 (0.52%)15.2915.4651.55K
2022-08-0415.3215.36↑$0.04 (0.26%)15.3215.4528.06K
2022-08-0315.2615.32↑$0.06 (0.39%)15.0615.3231.13K
2022-08-0214.9715.25↑$0.28 (1.87%)14.9215.3553.99K
2022-08-0114.7214.92↑$0.20 (1.36%)14.6914.9649.39K
2022-07-2914.4414.61↑$0.17 (1.18%)14.4314.6648.72K
2022-07-2814.2114.38↑$0.17 (1.20%)14.2114.3844.49K
2022-07-2714.1414.09↓$0.05 (-0.35%)14.0814.2038.41K
2022-07-2614.1114.07↓$0.04 (-0.28%)13.9914.1440.70K
2022-07-2514.0814.05↓$0.03 (-0.21%)13.9614.2035.18K
2022-07-2214.3114.17↓$0.14 (-0.98%)14.0814.3135.74K
2022-07-2114.0414.20↑$0.16 (1.18%)14.0414.2042.34K
2022-07-2014.0714.00↓$0.07 (-0.50%)13.9514.1346.89K
2022-07-1914.0714.04↓$0.03 (-0.21%)13.9514.1443.24K
2022-07-1814.2713.98↓$0.29 (-2.03%)13.9614.4178.98K
2022-07-1514.1414.24↑$0.10 (0.71%)14.0514.2423.07K
2022-07-1413.9014.02↑$0.12 (0.86%)13.8014.0768.55K
2022-07-1314.0014.10↑$0.10 (0.71%)13.9514.2439.08K
2022-07-1214.2014.15↓$0.05 (-0.35%)14.0314.3453.49K
2022-07-1114.1414.20↑$0.06 (0.42%)14.0614.2250.70K
2022-07-0814.1414.11↓$0.03 (-0.21%)14.0514.1846.07K
2022-07-0714.1914.14↓$0.05 (-0.35%)13.9914.2377.46K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$BKN low volume

expect flat or negative close

0 Like Report
BretJohns

$BKN Buy it up so it crashes harder in the next two trading days

0 Like Report
activerunningtrade

$BKN If options never existed
what do you think this stock would be trading at?

0 Like Report