BlackRock Investment Quality Municipal Closed Fund (BKN) Historical Stock Data
12.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKN is down -0.35% a day on average. There have been 10 days where BlackRock Investment Quality Municipal Closed Fund closed green and 20 days where BKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 12.17 | 12.07 | ↓$0.10 (-0.82%) | 12.05 | 12.17 | 55.35K |
| 2024-11-14 | 12.26 | 12.23 | ↓$0.03 (-0.24%) | 12.19 | 12.35 | 41.20K |
| 2024-11-13 | 12.28 | 12.21 | ↓$0.07 (-0.57%) | 12.21 | 12.38 | 67.91K |
| 2024-11-12 | 12.32 | 12.23 | ↓$0.09 (-0.73%) | 12.20 | 12.37 | 46.10K |
| 2024-11-11 | 12.36 | 12.39 | ↑$0.03 (0.24%) | 12.30 | 12.50 | 47.92K |
| 2024-11-08 | 12.28 | 12.35 | ↑$0.07 (0.57%) | 12.28 | 12.43 | 94.57K |
| 2024-11-07 | 12.20 | 12.22 | ↑$0.02 (0.16%) | 12.16 | 12.30 | 90.24K |
| 2024-11-06 | 12.23 | 12.17 | ↓$0.06 (-0.49%) | 12.15 | 12.23 | 40.32K |
| 2024-11-05 | 12.23 | 12.30 | ↑$0.07 (0.57%) | 12.22 | 12.33 | 50.85K |
| 2024-11-04 | 12.24 | 12.27 | ↑$0.03 (0.25%) | 12.22 | 12.30 | 53.57K |
| 2024-11-01 | 12.34 | 12.20 | ↓$0.14 (-1.13%) | 12.17 | 12.35 | 73.01K |
| 2024-10-31 | 12.23 | 12.27 | ↑$0.04 (0.33%) | 12.20 | 12.31 | 28.48K |
| 2024-10-30 | 12.24 | 12.20 | ↓$0.04 (-0.33%) | 12.14 | 12.29 | 56.99K |
| 2024-10-29 | 12.39 | 12.20 | ↓$0.19 (-1.53%) | 12.20 | 12.40 | 78.97K |
| 2024-10-28 | 12.58 | 12.46 | ↓$0.12 (-0.95%) | 12.39 | 12.70 | 20.55K |
| 2024-10-25 | 12.71 | 12.59 | ↓$0.12 (-0.94%) | 12.59 | 12.77 | 14.66K |
| 2024-10-24 | 12.75 | 12.62 | ↓$0.13 (-1.02%) | 12.55 | 12.75 | 32.50K |
| 2024-10-23 | 12.82 | 12.75 | ↓$0.07 (-0.56%) | 12.69 | 12.82 | 22.19K |
| 2024-10-21 | 12.96 | 12.92 | ↓$0.04 (-0.31%) | 12.82 | 12.96 | 35.73K |
| 2024-10-18 | 12.91 | 12.93 | ↑$0.02 (0.15%) | 12.89 | 13.00 | 16.09K |
| 2024-10-17 | 12.83 | 12.88 | ↑$0.05 (0.39%) | 12.83 | 12.90 | 53.11K |
| 2024-10-16 | 12.96 | 12.83 | ↓$0.13 (-1.00%) | 12.74 | 12.96 | 82.42K |
| 2024-10-14 | 12.93 | 12.95 | ↑$0.02 (0.19%) | 12.93 | 13.00 | 24.10K |
| 2024-10-11 | 12.98 | 12.88 | ↓$0.10 (-0.77%) | 12.88 | 13.01 | 23.77K |
| 2024-10-10 | 13.00 | 12.95 | ↓$0.05 (-0.38%) | 12.92 | 13.01 | 22.72K |
| 2024-10-09 | 13.00 | 12.96 | ↓$0.04 (-0.31%) | 12.96 | 13.01 | 14.33K |
| 2024-10-08 | 12.94 | 12.95 | ↑$0.01 (0.08%) | 12.94 | 13.01 | 28.67K |
| 2024-10-07 | 12.94 | 12.90 | ↓$0.04 (-0.31%) | 12.88 | 12.94 | 28.53K |
| 2024-10-04 | 13.02 | 12.94 | ↓$0.08 (-0.61%) | 12.89 | 13.02 | 44.45K |
| 2024-10-03 | 13.09 | 13.05 | ↓$0.04 (-0.31%) | 12.86 | 13.10 | 78.09K |
Create an account or log in to view more rows.
$BKN to the moon!!! lfG
$BKN due for a spike!
$BKN The United States stock market is going to crash.
$BKN When in doubt
zoom out. ??
$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.