$14.89 +0.04 (%) Blackrock Invt Muni Shs - NYSE

Sep. 3, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKN historical data

Date Open High Low Close Volume
9/2/201514.8114.8514.7914.8523,921
9/1/201514.8614.8614.7814.8518,462
8/31/201514.8314.8314.7214.8137,130
8/28/201514.7714.8214.7314.7815,929
8/27/201514.7214.8014.7214.8028,182
8/26/201514.7814.8014.7214.7211,237
8/25/201514.7514.8114.7514.7844,189
8/24/201514.9514.9514.9214.8535,143
8/21/201514.9514.9514.9214.9419,182
8/20/201514.9014.9614.8914.9326,512
8/19/201514.9314.9614.9314.968,341
8/18/201514.8914.9614.8914.9616,714
8/17/201514.9214.9614.9214.9517,387
8/14/201514.9114.9414.8914.9016,456
8/13/201515.0815.0814.9114.9655,022
8/12/201515.0315.0915.0015.0825,237
8/11/201515.0415.1515.0415.1018,572
8/10/201515.0915.1115.0315.0310,926
8/7/201514.9815.0914.9815.0923,585
8/6/201514.9515.0014.9214.9814,034
8/5/201515.0315.0814.9014.9859,464
8/4/201514.9515.1214.9115.0091,740
8/3/201514.8415.0014.8414.9554,227
7/31/201514.7614.8614.7514.8524,326
7/30/201514.7414.7714.7214.7718,850
7/29/201514.6514.7514.6514.7125,557
7/28/201514.6414.6814.6314.6717,960
7/27/201514.6714.7014.6214.6918,478
7/24/201514.6314.6714.6014.6619,837
7/23/201514.5214.5914.5114.5935,571
7/22/201514.5214.5914.5014.5530,398
7/21/201514.5414.6214.5314.5828,373
7/20/201514.7414.8314.5414.5869,034
7/17/201514.8614.8614.7514.7721,042
7/16/201514.7914.8314.7814.8316,033
7/15/201514.7614.8714.7514.7828,098
7/14/201514.7814.8314.7314.8324,940
7/13/201514.8414.8514.7714.8230,979
7/10/201514.7715.0214.7415.0246,935
7/9/201514.7514.8514.7114.8530,047
7/8/201514.8414.9014.7714.9046,266
7/7/201514.6814.8514.6814.8147,381
7/6/201514.6314.6814.6314.6714,626
7/2/201514.5814.6314.5314.6224,093
7/1/201514.5714.5914.5414.5820,423
6/30/201514.5014.5614.4714.5372,041
6/29/201514.7414.7414.5114.5542,986
6/26/201514.7214.7414.6914.6910,057
6/25/201514.7914.7914.7314.7729,374
6/24/201514.7114.8314.7114.8333,146
6/23/201514.6314.7314.6214.7324,558
6/22/201514.6614.6714.6214.6321,974
6/19/201514.6814.6914.6814.6813,058
6/18/201514.5814.6614.5814.6529,055
6/17/201514.5614.6514.5214.6525,707
6/16/201514.6314.6414.5814.5922,838
6/15/201514.6014.6214.5414.6231,533
6/12/201514.4514.6014.4514.5333,555
6/11/201514.4414.5214.4414.4744,415
6/10/201514.5014.5914.5014.5141,391
6/9/201514.5114.5714.4714.5154,425
6/8/201514.8814.8814.6114.6290,250
6/5/201514.9514.9514.8214.8357,432
6/4/201515.0715.0715.0015.0214,391
6/3/201515.1315.1414.9915.0278,131
6/2/201515.1115.1515.1115.1427,058
6/1/201515.1215.1615.0715.1534,077
5/29/201515.0315.0815.0215.0421,617
5/28/201515.0415.0815.0315.0633,620
5/27/201514.9815.0414.9815.0233,775
5/26/201514.9615.0014.9514.9827,876
5/22/201515.0115.0314.9314.9647,770
5/21/201515.0715.0715.0215.0737,141
5/20/201515.0415.1015.0115.0221,241
5/19/201515.0115.1215.0115.0518,751
5/18/201515.1715.1915.0415.0746,791
5/15/201515.1915.2515.1115.2229,554
5/14/201515.0915.1815.0915.1654,607
5/13/201515.1515.1515.0215.0942,431
5/12/201515.1815.2215.1115.1534,588
5/11/201515.3415.3415.1815.2143,939
5/8/201515.2515.3215.2115.3255,103
5/7/201515.2715.2715.1615.2042,294
5/6/201515.3615.3715.2315.2370,238
5/5/201515.4015.4515.3515.3951,416
5/4/201515.4915.5415.4115.4273,036
5/1/201515.6015.6015.5015.5238,852
4/30/201515.6515.6515.5415.6047,094
4/29/201515.6215.6615.6015.6222,255
4/28/201515.6615.7215.6615.7214,353
4/27/201515.7115.7515.7115.7212,787
4/24/201515.7215.7215.6915.7011,353
4/23/201515.7015.7715.6915.7420,297
4/22/201515.7015.7515.6915.6923,216
4/21/201515.8115.8115.6815.7466,154
4/20/201515.7815.8315.7715.8016,399
4/17/201515.7715.8015.7715.7711,258
4/16/201515.8115.8515.7915.8014,838
4/15/201515.8715.8815.8015.8429,919
4/14/201515.8115.8915.8115.8815,818
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!