$14.96 -0.11 (%) Blackrock Invt Muni Shs - NYSE

May. 22, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKN historical data

Date Open High Low Close Volume
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
4/13/201515.8115.8515.7915.8114,209
4/10/201515.8415.9315.8415.8910,647
4/9/201515.8915.8915.8415.8615,866
4/8/201515.9115.9515.8915.8917,697
4/7/201515.9015.9515.9015.9313,037
4/6/201515.9115.9615.8815.9232,588
4/2/201515.8715.9315.8715.8829,603
4/1/201515.9716.0015.9615.9624,649
3/31/201515.8215.9515.8215.9531,494
3/30/201515.8515.8915.8115.8724,931
3/27/201515.8015.9215.8015.8829,721
3/26/201515.7815.8415.7515.8224,034
3/25/201515.8215.8715.7915.8325,360
3/24/201515.7915.8715.7415.8745,775
3/23/201515.7915.8115.7715.8021,676
3/20/201515.6515.7615.6215.7415,049
3/19/201515.7215.7215.5715.6029,948
3/18/201515.4915.7115.4915.7132,845
3/17/201515.5215.6015.5015.5032,407
3/16/201515.6915.7115.5415.5634,530
3/13/201515.6815.7115.6615.7128,146
3/12/201515.7415.7515.6715.6826,507
3/11/201515.7715.7915.7315.7328,887
3/10/201515.8315.9015.8215.859,906
3/9/201515.9115.9115.8315.8415,379
3/6/201516.0316.0315.8415.8839,260
3/5/201516.0416.1216.0416.1222,932
3/4/201516.0816.0816.0416.0811,908
3/3/201516.0616.0815.9816.0230,948
3/2/201516.1816.1816.0616.0621,335
2/27/201516.0816.1616.0816.1326,387
2/26/201516.0916.1216.0416.0837,182
2/25/201516.0316.1716.0216.1446,666
2/24/201515.9816.0115.9416.0017,145
2/23/201515.9716.0315.9716.0120,722
2/20/201515.8615.9715.8615.9434,843
2/19/201515.7515.8815.7515.8146,105
2/18/201515.5115.7615.5115.74108,032
2/17/201515.9515.9715.5115.52181,842
2/13/201516.1816.1815.9315.96101,379
2/12/201516.3016.3016.1416.1544,453
2/11/201516.4116.4216.3016.3027,945
2/10/201516.5116.5216.4616.4739,486
2/9/201516.5616.6016.4716.5540,886
2/6/201516.6216.6516.5316.5373,019
2/5/201516.6516.6916.6516.6916,271
2/4/201516.6916.7016.6016.6817,697
2/3/201516.7316.8016.6516.7336,968
2/2/201516.6816.8416.6816.7638,410
1/30/201516.7516.7916.7316.7541,807
1/29/201516.7516.7516.6716.7238,232
1/28/201516.6616.7316.6416.7133,255
1/27/201516.4916.6416.4916.6435,881
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center