$17.14 -0.02 (%) Blackrock Invt Muni Shs -

May. 27, 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
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
3/8/201616.4516.4516.3016.3675,263
3/7/201616.2616.4316.2516.3955,352
3/4/201616.1616.3716.1216.2899,142
3/3/201615.9316.1615.9116.1462,006
3/2/201615.9015.9115.7915.9198,704
3/1/201615.8915.9015.8415.9068,957
2/29/201615.7115.8615.7115.85144,711
2/26/201615.7815.7815.6515.6653,385
2/25/201615.8015.8015.6915.7171,768
2/24/201615.7315.7815.7015.7343,812
2/23/201615.6015.7415.6015.7240,570
2/22/201615.8015.8015.6815.7041,799
2/19/201615.6915.7715.6815.7750,659
2/18/201615.5915.6815.5615.6850,842
2/17/201615.5315.5915.5315.5859,127
2/16/201615.6415.6515.5715.5894,562
2/12/201615.7715.7715.6215.6427,470
2/11/201615.8015.8015.6815.7546,401
2/10/201615.7815.8215.7615.8247,576
2/9/201615.8015.8015.6915.7044,918
2/8/201615.7715.8015.7415.7536,285
2/5/201615.7915.8015.7615.8032,526
2/4/201615.8015.8015.7515.7826,925
2/3/201615.7315.8015.7315.8033,872
2/2/201615.7715.7815.7415.7841,344
2/1/201615.7215.7415.6615.7455,794
1/29/201615.6615.6715.5515.6437,888
1/28/201615.6215.6215.5615.6123,617
1/27/201615.5815.5915.5415.5817,716
1/26/201615.4115.5715.4115.5735,227
1/25/201615.4615.4815.3515.4546,554
1/22/201615.3715.4615.3215.4157,946
1/21/201615.3315.3615.2715.3536,146
1/20/201615.5615.5615.2415.30146,246
1/19/201615.6315.6315.5015.5027,765
1/15/201615.5415.6015.5115.5340,472
1/14/201615.5915.6015.5015.5524,279
1/13/201615.6115.6115.5515.5633,881
1/12/201615.5915.7115.4815.69123,768
1/11/201615.6715.6715.5215.56100,308
1/8/201615.6415.6415.5115.5955,025
1/7/201615.5515.6615.5515.6039,466
1/6/201615.5015.6115.5015.5634,739
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center