$15.15 +0.10 (%) Blackrock Invt Muni Shs - NYSE

Sep. 19, 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
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
7/8/201414.9514.9914.9314.9416,035
7/7/201414.7914.9614.7414.9099,826
7/3/201414.9114.9414.8414.8582,506
7/2/201415.1415.1414.9014.9798,295
7/1/201415.1815.1815.1315.1628,462
6/30/201415.1615.1615.1015.1625,433
6/27/201415.1215.1315.0815.127,491
6/26/201415.0615.1115.0515.1124,744
6/25/201415.0215.0715.0015.0625,380
6/24/201414.9915.0214.9915.0015,272
6/23/201415.0215.0314.9915.0213,326
6/20/201414.9514.9714.9314.9717,175
6/19/201414.9514.9814.9214.9416,373
6/18/201414.9214.9414.9214.929,281
6/17/201414.9214.9814.9214.9421,289
6/16/201414.9615.0014.9414.9814,039
6/13/201415.0015.0114.9614.9830,807
6/12/201414.9615.0314.9515.0232,222
6/11/201415.1515.1515.0515.0826,002
6/10/201415.1715.1715.0515.0940,180
6/9/201415.1215.1415.0815.1420,401
6/6/201415.0615.1015.0615.0918,566
6/5/201415.0315.0314.9415.0342,092
6/4/201415.1815.1814.9815.0161,295
6/3/201415.1815.1815.0915.1542,440
6/2/201415.2415.2615.1815.2145,097
5/30/201415.2615.2615.2215.2427,180
5/29/201415.2515.2615.1915.2629,239
5/28/201415.1915.2615.1815.2170,235
5/27/201415.1715.1815.1415.1818,617
5/23/201415.1815.1815.1415.1818,053
5/22/201415.1615.2015.1415.2034,712
5/21/201415.2115.2415.1515.2035,942
5/20/201415.2515.2515.1915.2441,023
5/19/201415.2415.2415.1915.2043,768
5/16/201415.1515.2115.1115.1957,821
5/15/201415.0815.1215.0215.0541,948
5/14/201414.9615.0314.9315.0165,281
5/13/201414.9615.0014.9314.9762,932
5/12/201414.8814.9814.8814.9549,754
5/9/201414.9014.9614.9014.9352,486
5/8/201414.8714.9614.8714.9446,586
5/7/201414.8514.9214.8514.9044,497
5/6/201414.8114.9114.8114.8754,197
5/5/201414.8514.9014.8014.8449,241
5/2/201414.8714.9514.8314.8651,092
5/1/201414.8414.9914.8414.9251,714
4/30/201414.8114.8714.8114.8632,279
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center