$17.53 +0.02 (%) Blackrock Invt Muni Shs - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKN historical data

Date Open High Low Close Volume
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
5/9/201616.9117.0716.9117.0474,201
5/6/201616.9317.0016.8716.9582,490
5/5/201616.9616.9616.8516.9232,336
5/4/201616.8716.9316.8216.9377,747
5/3/201616.9016.9716.8316.9445,160
5/2/201616.9116.9516.8916.9344,392
4/29/201616.9416.9416.8716.9441,583
4/28/201616.8016.9016.8016.8949,649
4/27/201616.7816.8816.7816.8839,675
4/26/201616.6916.7916.6916.7542,470
4/25/201616.8816.8816.7016.75101,722
4/22/201616.8916.8916.8116.8747,848
4/21/201617.0017.0216.8416.8968,524
4/20/201617.1617.1616.9216.9847,619
4/19/201617.3617.3616.9617.00148,051
4/18/201617.1117.3417.0017.34116,107
4/15/201616.9917.0016.9516.9933,796
4/14/201616.9216.9616.8316.9633,884
4/13/201616.8616.8816.7516.8838,305
4/12/201617.0017.0016.8416.90147,518
4/11/201616.7216.9616.7216.9570,249
4/8/201616.7416.7516.7016.7215,470
4/7/201616.6716.7516.6516.7124,356
4/6/201616.6016.7016.6016.7021,820
4/5/201616.5816.6216.5416.6138,977
4/4/201616.5516.6016.4816.5654,572
4/1/201616.5616.5616.5016.5326,261
3/31/201616.3216.5316.3216.5344,318
3/30/201616.3316.3316.2316.2831,768
3/29/201616.3316.3316.2516.2630,206
3/28/201616.4416.4416.2516.2575,102
3/24/201616.4316.4316.2816.3936,228
3/23/201616.4416.4516.3616.4036,833
3/22/201616.4516.4716.3816.4430,572
3/21/201616.2816.4116.2616.3821,030
3/18/201616.3716.3716.2516.2520,386
3/17/201616.1716.2616.1716.2523,327
3/16/201616.3016.3016.0416.1287,606
3/15/201616.4116.4116.1616.1866,293
3/14/201616.3916.4216.3416.3665,478
3/11/201616.4716.4816.3016.4134,356
3/10/201616.4216.5616.3616.5360,966
3/9/201616.3616.4516.3216.3675,015
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center