$15.74 -0.01 (%) Blackrock Invt Muni Shs - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKN historical data

Date Open High Low Close Volume
11/26/201415.7215.8015.7215.7414,951
11/25/201415.7015.7815.6915.7535,121
11/24/201415.8015.8015.6915.7349,362
11/21/201415.8315.8315.7215.7722,949
11/20/201415.8115.8515.7615.8250,199
11/19/201415.8115.8115.7215.7425,476
11/18/201415.6915.8415.6915.7523,172
11/17/201415.8015.8015.6415.6927,291
11/14/201415.8515.8515.7415.7524,829
11/13/201415.8115.8915.7415.8254,183
11/12/201415.9315.9315.7915.8723,496
11/11/201416.0416.0415.7115.94190,424
11/10/201416.0216.0916.0016.0529,305
11/7/201415.9915.9915.9015.9513,335
11/6/201416.1216.1215.8816.0026,528
11/5/201415.7016.1115.6816.1149,071
11/4/201415.6415.7115.6215.6827,925
11/3/201415.7315.7315.6415.6415,567
10/31/201415.8015.8015.5915.7140,163
10/30/201415.6915.7415.6515.7412,187
10/29/201415.6815.6815.6115.6826,085
10/28/201415.6115.6415.5415.6417,039
10/27/201415.5415.6015.5115.5838,003
10/24/201415.5215.5515.5015.5116,047
10/23/201415.4815.5615.4415.5036,050
10/22/201415.5215.5215.4715.5232,081
10/21/201415.5415.5815.4815.5831,778
10/20/201415.6215.6215.5515.5932,116
10/17/201415.5315.6715.5215.6149,921
10/16/201415.5615.6015.5315.5825,113
10/15/201415.5015.6015.4815.5556,812
10/14/201415.4815.6115.4315.5744,243
10/13/201415.5215.6015.4315.5235,420
10/10/201415.7415.7415.4115.6055,668
10/9/201415.6615.8015.6415.7632,544
10/8/201415.5315.6515.5115.6546,973
10/7/201415.6115.7315.5615.6351,984
10/6/201415.4215.6015.4215.6056,790
10/3/201415.3915.4415.3715.4121,038
10/2/201415.2415.3815.2415.3365,251
10/1/201415.2715.3315.2315.3343,245
9/30/201415.1715.2415.1615.2347,738
9/29/201415.1215.1615.1015.1526,624
9/26/201415.1815.2015.1415.1814,559
9/25/201415.1215.1915.1215.1720,375
9/24/201415.1815.1815.1215.1220,500
9/23/201415.1015.1315.0715.1333,308
9/22/201415.0815.1015.0515.1017,280
9/19/201415.0415.1515.0415.1511,990
9/18/201415.0315.0815.0315.0537,462
9/17/201415.0615.1215.0315.0313,096
9/16/201415.0115.1115.0015.1172,269
9/15/201414.9615.0314.9615.0249,713
9/12/201414.9915.0414.9615.0426,838
9/11/201414.9815.0514.9815.0543,370
9/10/201415.0115.0615.0115.0626,719
9/9/201415.0215.0615.0115.0514,041
9/8/201415.0715.0815.0415.0420,220
9/5/201415.0815.0815.0415.0616,262
9/4/201415.0215.0514.9815.0529,921
9/3/201415.0115.0214.9815.0147,014
9/2/201415.0315.0615.0215.0644,508
8/29/201415.0215.0515.0215.0310,372
8/28/201415.0815.0815.0015.0421,395
8/27/201415.0115.0715.0015.0567,595
8/26/201415.0015.0414.9815.0430,952
8/25/201415.0415.0714.9915.0120,341
8/22/201415.0615.0915.0515.0713,843
8/21/201415.1215.1415.0615.0913,749
8/20/201415.1515.1515.0615.1014,992
8/19/201415.0815.1515.0815.1516,567
8/18/201415.2015.2115.0715.1042,168
8/15/201415.1515.2215.1515.1922,946
8/14/201415.1315.1915.1015.1817,919
8/13/201415.0115.1815.0115.1625,126
8/12/201415.1615.1615.0715.0722,715
8/11/201415.0315.1015.0315.0723,865
8/8/201415.0215.0714.9615.0426,028
8/7/201414.8314.9714.8314.9722,268
8/6/201414.7914.8514.7914.8312,851
8/5/201414.7814.8314.7814.8012,765
8/4/201414.8714.8914.8314.8424,640
8/1/201414.9114.9214.8914.9228,089
7/31/201414.9515.0214.9014.9245,128
7/30/201415.1115.1115.0015.0023,922
7/29/201415.1015.1615.0915.129,507
7/28/201415.1415.1415.1015.1113,787
7/25/201415.0515.2215.0515.1438,833
7/24/201415.0815.0915.0415.0912,806
7/23/201414.9915.1214.9915.0827,000
7/22/201415.0115.0514.9715.0123,144
7/21/201414.8815.0814.8815.0240,287
7/18/201414.8414.9314.8414.9022,071
7/17/201414.8314.9014.8314.8717,475
7/16/201414.8414.8614.7514.8173,752
7/15/201414.8614.8914.8014.8050,762
7/14/201414.9114.9614.8614.8625,989
7/11/201414.8214.9414.8214.9445,631
7/10/201414.9514.9714.9014.9022,427
7/9/201414.9014.9714.8414.9351,226
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center