BlackRock Investment Quality Municipal Closed Fund (BKN) Historical Stock Data
11.28 ↓0.49 (-4.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKN is down -0.13% a day on average. There have been 13 days where BlackRock Investment Quality Municipal Closed Fund closed green and 17 days where BKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.37 | 11.28 | ↓$0.09 (-0.79%) | 11.26 | 11.42 | 222.47K |
| 2024-12-16 | 11.93 | 11.77 | ↓$0.16 (-1.34%) | 11.77 | 11.95 | 36.81K |
| 2024-12-13 | 12.02 | 11.93 | ↓$0.09 (-0.75%) | 11.90 | 12.02 | 70.17K |
| 2024-12-12 | 12.16 | 12.06 | ↓$0.10 (-0.82%) | 12.05 | 12.19 | 67.96K |
| 2024-12-11 | 12.16 | 12.18 | ↑$0.02 (0.16%) | 12.16 | 12.22 | 41.82K |
| 2024-12-10 | 12.17 | 12.14 | ↓$0.03 (-0.25%) | 12.11 | 12.21 | 47.39K |
| 2024-12-09 | 12.25 | 12.19 | ↓$0.06 (-0.49%) | 12.12 | 12.25 | 84.15K |
| 2024-12-06 | 12.23 | 12.24 | ↑$0.01 (0.08%) | 12.17 | 12.25 | 38.92K |
| 2024-12-05 | 12.26 | 12.23 | ↓$0.03 (-0.24%) | 12.18 | 12.29 | 56.94K |
| 2024-12-04 | 12.32 | 12.31 | ↓$0.01 (-0.08%) | 12.25 | 12.35 | 72.38K |
| 2024-12-03 | 12.37 | 12.35 | ↓$0.02 (-0.16%) | 12.33 | 12.38 | 36.40K |
| 2024-12-02 | 12.23 | 12.33 | ↑$0.10 (0.82%) | 12.19 | 12.33 | 54.06K |
| 2024-11-29 | 12.25 | 12.28 | ↑$0.03 (0.24%) | 12.21 | 12.28 | 22.67K |
| 2024-11-27 | 12.01 | 12.19 | ↑$0.18 (1.50%) | 12.00 | 12.19 | 67.74K |
| 2024-11-26 | 11.99 | 11.97 | ↓$0.02 (-0.17%) | 11.94 | 11.99 | 50.87K |
| 2024-11-25 | 12.00 | 12.03 | ↑$0.03 (0.25%) | 11.95 | 12.04 | 139.12K |
| 2024-11-22 | 11.90 | 11.93 | ↑$0.03 (0.25%) | 11.90 | 11.97 | 20.20K |
| 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 |
Create an account or log in to view more rows.
$BKN Going up
$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!!!