$16.45 -0.03 (%) Blackrock Invt Muni Shs - NYSE

Jan. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKN historical data

Date Open High Low Close Volume
1/26/201516.4816.4916.4516.4524,131
1/23/201516.4716.5016.4316.4843,778
1/22/201516.6616.7516.4116.44103,956
1/21/201516.5616.7316.5616.7343,428
1/20/201516.5916.6516.5716.5834,422
1/16/201516.6116.6716.5616.5835,851
1/15/201516.5916.6816.5516.6258,208
1/14/201516.5716.7316.5716.5874,761
1/13/201516.6816.7116.5616.5654,973
1/12/201516.6316.7916.6316.7222,977
1/9/201516.5616.6916.5616.6815,939
1/8/201516.5916.6616.5316.6431,778
1/7/201516.4616.8216.4616.6443,996
1/6/201516.3416.5116.3416.5157,729
1/5/201516.3916.4116.2416.36109,463
1/2/201516.4116.5016.3016.4240,908
12/31/201416.4916.6016.3816.4358,641
12/30/201416.5416.5616.3816.4861,495
12/29/201416.4216.5616.2516.5596,013
12/26/201416.3016.4116.2216.3961,558
12/24/201416.2516.3916.2516.2940,103
12/23/201416.7216.7216.1916.19167,512
12/22/201416.4916.4916.3216.3634,334
12/19/201416.2916.4516.2916.3929,278
12/18/201416.3416.4516.2516.3832,612
12/17/201416.2016.3716.1216.3360,661
12/16/201416.1916.2716.0916.2745,359
12/15/201416.3216.3216.0816.1850,831
12/12/201416.2716.3416.1316.2648,965
12/11/201416.2216.3716.1516.3266,602
12/10/201416.2216.3216.1216.3161,486
12/9/201416.2216.2916.1216.2448,628
12/8/201416.2716.3516.1816.2130,089
12/5/201416.3316.3316.1916.2847,995
12/4/201415.9816.3415.9616.3366,783
12/3/201416.0016.0015.9315.9732,717
12/2/201415.8616.0415.8615.9820,272
12/1/201415.8515.9215.8115.8938,621
11/28/201415.7915.8515.7615.8219,285
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center