BLACKROCK INVST. QUALITY MUNI $16.10
+0.05
22/5/2013 12:22 PM
|
NYSE
:
BKN
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/21/2013
|
16.08
|
16.10
|
16.04
|
16.05
|
236
|
|
5/20/2013
|
16.05
|
16.13
|
16.01
|
16.12
|
194
|
|
5/17/2013
|
16.05
|
16.05
|
15.99
|
16.03
|
133
|
|
5/16/2013
|
16.00
|
16.07
|
15.98
|
16.05
|
183
|
|
5/15/2013
|
16.04
|
16.04
|
15.95
|
15.96
|
483
|
|
5/14/2013
|
15.94
|
16.04
|
15.93
|
16.02
|
402
|
|
5/13/2013
|
16.06
|
16.08
|
15.93
|
15.98
|
750
|
|
5/10/2013
|
16.09
|
16.13
|
16.06
|
16.13
|
288
|
|
5/9/2013
|
16.09
|
16.13
|
16.06
|
16.08
|
432
|
|
5/8/2013
|
16.18
|
16.18
|
16.03
|
16.06
|
307
|
|
5/7/2013
|
16.20
|
16.20
|
16.10
|
16.19
|
349
|
|
5/6/2013
|
16.16
|
16.22
|
16.15
|
16.19
|
464
|
|
5/3/2013
|
16.23
|
16.23
|
16.13
|
16.16
|
203
|
|
5/2/2013
|
16.16
|
16.25
|
16.13
|
16.21
|
464
|
|
5/1/2013
|
16.15
|
16.20
|
16.12
|
16.16
|
164
|
|
4/30/2013
|
16.16
|
16.16
|
16.07
|
16.11
|
339
|
|
4/29/2013
|
16.14
|
16.14
|
16.07
|
16.13
|
264
|
|
4/26/2013
|
16.02
|
16.10
|
16.02
|
16.07
|
98
|
|
4/25/2013
|
16.13
|
16.15
|
16.05
|
16.07
|
145
|
|
4/24/2013
|
16.15
|
16.15
|
16.07
|
16.09
|
228
|
|
4/23/2013
|
16.18
|
16.20
|
16.15
|
16.16
|
204
|
|
4/22/2013
|
16.13
|
16.20
|
16.12
|
16.17
|
228
|
|
4/19/2013
|
16.10
|
16.19
|
16.08
|
16.10
|
137
|
|
4/18/2013
|
16.13
|
16.19
|
16.10
|
16.12
|
104
|
|
4/17/2013
|
16.03
|
16.16
|
16.03
|
16.10
|
147
|
|
4/16/2013
|
16.06
|
16.08
|
15.99
|
16.06
|
338
|
|
4/15/2013
|
16.03
|
16.20
|
15.99
|
16.07
|
418
|
|
4/12/2013
|
15.99
|
16.08
|
15.99
|
16.06
|
176
|
|
4/11/2013
|
15.97
|
16.06
|
15.94
|
16.03
|
252
|
|
4/10/2013
|
16.08
|
16.17
|
15.98
|
16.03
|
499
|
|
4/9/2013
|
16.03
|
16.14
|
16.03
|
16.09
|
277
|
|
4/8/2013
|
16.05
|
16.10
|
16.05
|
16.10
|
265
|
|
4/5/2013
|
15.88
|
16.05
|
15.88
|
16.05
|
1142
|
|
4/4/2013
|
15.92
|
15.92
|
15.85
|
15.86
|
589
|
|
4/3/2013
|
16.11
|
16.19
|
15.73
|
15.84
|
2763
|
|
4/2/2013
|
16.19
|
16.20
|
16.14
|
16.15
|
356
|
|
4/1/2013
|
16.32
|
16.35
|
16.20
|
16.20
|
475
|
|
3/28/2013
|
16.23
|
16.32
|
16.21
|
16.21
|
293
|
|
3/27/2013
|
16.27
|
16.33
|
16.14
|
16.21
|
592
|
|
3/26/2013
|
16.21
|
16.26
|
16.12
|
16.22
|
193
|
|
3/25/2013
|
16.37
|
16.44
|
16.14
|
16.14
|
514
|
|
3/22/2013
|
16.42
|
16.45
|
16.32
|
16.37
|
245
|
|
3/21/2013
|
16.51
|
16.62
|
16.38
|
16.50
|
427
|
|
3/20/2013
|
16.59
|
16.63
|
16.45
|
16.60
|
385
|
|
3/19/2013
|
16.38
|
16.50
|
16.10
|
16.50
|
612
|
|
3/18/2013
|
15.90
|
16.23
|
15.77
|
16.23
|
407
|
|
3/15/2013
|
15.99
|
16.23
|
15.73
|
15.89
|
1513
|
|
3/14/2013
|
16.46
|
16.53
|
16.17
|
16.37
|
1019
|
|
3/13/2013
|
16.85
|
16.85
|
16.55
|
16.56
|
422
|
|
3/12/2013
|
16.98
|
16.98
|
16.76
|
16.82
|
518
|
|
3/11/2013
|
17.06
|
17.06
|
16.75
|
16.87
|
363
|
|
3/8/2013
|
17.05
|
17.17
|
16.73
|
16.85
|
390
|
|
3/7/2013
|
17.22
|
17.23
|
16.95
|
17.01
|
229
|
|
3/6/2013
|
17.14
|
17.14
|
16.98
|
17.10
|
207
|
|
3/5/2013
|
17.10
|
17.15
|
17.01
|
17.02
|
156
|
|
3/4/2013
|
16.97
|
17.13
|
16.94
|
17.10
|
399
|
|
3/1/2013
|
16.95
|
16.97
|
16.92
|
16.96
|
306
|
|
2/28/2013
|
16.96
|
17.00
|
16.86
|
16.86
|
226
|
|
2/27/2013
|
16.96
|
16.96
|
16.75
|
16.96
|
372
|
|
2/26/2013
|
16.80
|
17.00
|
16.80
|
16.96
|
342
|
|
2/25/2013
|
16.92
|
16.97
|
16.83
|
16.87
|
451
|
|
2/22/2013
|
16.85
|
16.92
|
16.79
|
16.92
|
314
|
|
2/21/2013
|
16.78
|
16.79
|
16.71
|
16.79
|
460
|
|
2/20/2013
|
16.79
|
16.82
|
16.64
|
16.71
|
510
|
|
2/19/2013
|
16.77
|
16.79
|
16.67
|
16.79
|
360
|
|
2/15/2013
|
16.81
|
16.82
|
16.64
|
16.75
|
289
|
|
2/14/2013
|
16.87
|
16.88
|
16.67
|
16.72
|
271
|
|
2/13/2013
|
16.88
|
16.97
|
16.76
|
16.90
|
473
|
|
2/12/2013
|
16.99
|
16.99
|
16.81
|
16.91
|
364
|
|
2/11/2013
|
16.93
|
16.98
|
16.91
|
16.98
|
284
|
|
2/8/2013
|
16.85
|
16.94
|
16.83
|
16.90
|
235
|
|
2/7/2013
|
16.67
|
16.86
|
16.67
|
16.84
|
343
|
|
2/6/2013
|
16.75
|
16.77
|
16.71
|
16.76
|
249
|
|
2/5/2013
|
16.63
|
16.72
|
16.63
|
16.71
|
333
|
|
2/4/2013
|
16.82
|
16.82
|
16.68
|
16.72
|
518
|
|
2/1/2013
|
16.66
|
16.80
|
16.65
|
16.74
|
289
|
|
1/31/2013
|
16.74
|
16.74
|
16.57
|
16.66
|
376
|
|
1/30/2013
|
16.75
|
16.75
|
16.66
|
16.70
|
185
|
|
1/29/2013
|
16.84
|
16.94
|
16.68
|
16.75
|
558
|
|
1/28/2013
|
17.01
|
17.01
|
16.75
|
16.76
|
374
|
|
1/25/2013
|
17.01
|
17.01
|
16.97
|
17.01
|
297
|
|
1/24/2013
|
16.85
|
16.96
|
16.85
|
16.96
|
419
|
|
1/23/2013
|
16.84
|
16.89
|
16.78
|
16.85
|
446
|
|
1/22/2013
|
16.80
|
16.84
|
16.77
|
16.83
|
335
|
|
1/18/2013
|
16.81
|
16.81
|
16.72
|
16.80
|
481
|
|
1/17/2013
|
16.74
|
16.85
|
16.70
|
16.81
|
367
|
|
1/16/2013
|
16.69
|
16.71
|
16.43
|
16.68
|
471
|
|
1/15/2013
|
16.79
|
16.79
|
16.65
|
16.66
|
295
|
|
1/14/2013
|
16.85
|
16.85
|
16.74
|
16.80
|
391
|
|
1/11/2013
|
16.90
|
16.95
|
16.82
|
16.83
|
554
|
|
1/10/2013
|
17.02
|
17.04
|
16.96
|
16.98
|
335
|
|
1/9/2013
|
17.03
|
17.09
|
16.99
|
17.01
|
560
|
|
1/8/2013
|
16.99
|
17.07
|
16.96
|
17.02
|
351
|
|
1/7/2013
|
17.13
|
17.13
|
16.98
|
17.04
|
335
|
|
1/4/2013
|
16.93
|
17.04
|
16.91
|
17.04
|
233
|
|
1/3/2013
|
16.84
|
16.91
|
16.74
|
16.86
|
240
|
|
1/2/2013
|
16.49
|
16.74
|
16.45
|
16.74
|
453
|
|
12/31/2012
|
16.38
|
16.41
|
16.20
|
16.34
|
382
|
|
12/28/2012
|
16.12
|
16.27
|
16.10
|
16.27
|
683
|
|
12/27/2012
|
16.35
|
16.35
|
16.10
|
16.10
|
782
|
