$17.12 +0.02 (%) Blackrock Invt Muni Shs - New York Stock Exchange, Inc.

Sep. 30, 2016 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKN historical data

Date Open High Low Close Volume
9/29/201617.2417.2517.0617.1019,945
9/28/201617.1217.2817.1217.2823,141
9/27/201617.1117.1617.1117.1318,489
9/26/201617.0817.1217.0417.1115,935
9/23/201617.0317.2317.0317.0326,201
9/22/201616.9117.0716.9117.0622,923
9/21/201616.7616.8616.7316.8414,730
9/20/201616.7316.8316.7316.7819,120
9/19/201616.7016.8016.7016.7534,118
9/16/201616.9016.9016.6516.7058,703
9/15/201616.9717.0616.9616.9824,911
9/14/201617.0017.1317.0017.0218,669
9/13/201617.1217.1617.0017.0625,161
9/12/201617.1517.2817.1117.2150,622
9/9/201617.5717.5717.1917.1947,764
9/8/201617.5717.6217.5717.6116,386
9/7/201617.5717.6217.5317.6021,265
9/6/201617.4517.6317.4517.6325,565
9/2/201617.4717.4917.4217.4814,514
9/1/201617.5517.5517.4517.4627,054
8/31/201617.5517.5517.4917.5119,641
8/30/201617.4017.5017.3917.5030,273
8/29/201617.4217.4617.4117.4214,559
8/26/201617.3917.4317.3917.419,139
8/25/201617.4617.4817.4017.4224,881
8/24/201617.5017.5017.4217.4613,831
8/23/201617.5117.5117.4417.5123,190
8/22/201617.4617.5117.4317.5018,792
8/19/201617.3817.4517.3817.4414,186
8/18/201617.2517.4717.2517.4152,338
8/17/201617.2817.3217.2717.3211,546
8/16/201617.3517.3617.2517.2714,587
8/15/201617.3417.3617.3217.3523,925
8/12/201617.3317.3917.2617.3228,488
8/11/201617.4217.4217.3217.3219,657
8/10/201617.4517.4717.4117.4414,902
8/9/201617.4717.4717.4017.4615,421
8/8/201617.4217.4817.3817.3831,987
8/5/201617.4817.4817.4217.4229,859
8/4/201617.5317.5617.4817.4817,488
8/3/201617.3917.5117.3617.5017,897
8/2/201617.4817.4817.3117.3431,793
8/1/201617.5317.5617.4617.5121,333
7/29/201617.5117.5617.4817.5320,458
7/28/201617.5817.5817.4617.5126,011
7/27/201617.5117.5717.4817.5026,147
7/26/201617.4517.5017.4517.4825,865
7/25/201617.4417.4817.4217.4532,578
7/22/201617.5017.5417.4917.4924,468
7/21/201617.4917.5217.4517.5128,157
7/20/201617.4217.4817.4017.4632,353
7/19/201617.4517.4917.2417.4450,989
7/18/201617.2617.4117.2617.3749,394
7/15/201617.0117.2016.7717.17169,696
7/14/201617.6417.6417.0317.05222,822
7/13/201617.9918.0317.5917.6188,365
7/12/201618.2318.2318.0418.0643,281
7/11/201618.3018.3018.1318.1616,797
7/8/201618.0718.1818.0718.1618,444
7/7/201618.0018.0817.9718.0746,337
7/6/201617.9618.0017.9618.0021,031
7/5/201617.9917.9917.8717.9332,576
7/1/201617.9517.9917.8617.9925,592
6/30/201617.8517.8917.7617.8931,237
6/29/201617.8117.8117.7317.7933,631
6/28/201617.7117.7917.7017.7634,062
6/27/201617.7317.8117.7117.7138,947
6/24/201617.6617.7717.6317.7032,885
6/23/201617.7217.7817.5817.6029,951
6/22/201617.9317.9317.7217.7262,964
6/21/201617.9917.9917.8617.8859,811
6/20/201617.8817.9717.8417.9231,990
6/17/201617.7417.9917.7417.9438,699
6/16/201617.7017.7517.6817.7547,702
6/15/201617.6417.7017.5817.6868,975
6/14/201617.6517.7017.5617.5634,446
6/13/201617.5717.7117.5617.6532,819
6/10/201617.6717.6817.5517.6025,614
6/9/201617.4917.6117.4917.5654,073
6/8/201617.5517.5517.4217.4444,761
6/7/201617.4817.5617.4617.4638,718
6/6/201617.5717.6117.4617.4834,254
6/3/201617.3517.5217.3517.5256,927
6/2/201617.3317.3717.3017.3517,726
6/1/201617.2317.3517.2217.3550,651
5/31/201617.1017.2717.0717.1436,306
5/27/201617.2317.2317.1417.1448,074
5/26/201616.9817.1616.9717.1664,908
5/25/201616.9417.0216.8816.8942,756
5/24/201617.0317.0316.8916.9449,494
5/23/201616.9116.9916.9016.9626,801
5/20/201616.9416.9416.7816.8756,343
5/19/201616.9917.0416.7816.9096,211
5/18/201617.2417.2917.0517.0560,453
5/17/201617.1817.2517.1717.2245,212
5/16/201617.0817.2217.0817.1477,431
5/13/201617.1217.2017.0917.1642,562
5/12/201617.0517.1416.9517.0661,978
5/11/201617.0517.1417.0017.1456,565
5/10/201617.0817.1016.9417.0565,045
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center