$15.70 -0.05 (%) Blackrock Invt Muni Shs - NYSE

Feb. 9, 2016 | 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
2/8/201615.7715.8015.7415.7536,285
2/5/201615.7915.8015.7615.8032,526
2/4/201615.8015.8015.7515.7826,925
2/3/201615.7315.8015.7315.8033,872
2/2/201615.7715.7815.7415.7841,344
2/1/201615.7215.7415.6615.7455,794
1/29/201615.6615.6715.5515.6437,888
1/28/201615.6215.6215.5615.6123,617
1/27/201615.5815.5915.5415.5817,716
1/26/201615.4115.5715.4115.5735,227
1/25/201615.4615.4815.3515.4546,554
1/22/201615.3715.4615.3215.4157,946
1/21/201615.3315.3615.2715.3536,146
1/20/201615.5615.5615.2415.30146,246
1/19/201615.6315.6315.5015.5027,765
1/15/201615.5415.6015.5115.5340,472
1/14/201615.5915.6015.5015.5524,279
1/13/201615.6115.6115.5515.5633,881
1/12/201615.5915.7115.4815.69123,768
1/11/201615.6715.6715.5215.56100,308
1/8/201615.6415.6415.5115.5955,025
1/7/201615.5515.6615.5515.6039,466
1/6/201615.5015.6115.5015.5634,739
1/5/201615.4315.5515.4215.5141,324
1/4/201615.3315.4215.3215.4147,304
12/31/201515.4715.4715.3515.3946,058
12/30/201515.3415.4015.3115.3769,460
12/29/201515.4515.4715.3415.3631,359
12/28/201515.4315.5215.3815.4344,214
12/24/201515.3815.4315.3815.4313,919
12/23/201515.3415.4315.3015.3825,662
12/22/201515.3015.3315.2415.3231,225
12/21/201515.2915.3015.2515.3031,061
12/18/201515.1415.2815.1415.2820,114
12/17/201515.0015.1814.9915.1036,705
12/16/201514.8014.9714.8014.9453,777
12/15/201514.8714.9014.8014.8259,692
12/14/201514.9214.9314.8314.8366,970
12/11/201515.0515.0914.9414.9533,640
12/10/201515.0615.0614.9615.0022,028
12/9/201515.0615.1315.0215.1123,945
12/8/201515.0115.0614.9215.0647,099
12/7/201514.9514.9814.9314.9626,978
12/4/201514.8814.9814.8814.9518,521
12/3/201515.0515.0514.8814.9073,227
12/2/201515.0515.1315.0415.0594,919
12/1/201515.1415.1615.0615.0877,675
11/30/201515.0915.0915.0315.0415,297
11/27/201515.0715.1015.0215.0424,132
11/25/201515.1215.1215.0415.0656,643
11/24/201515.1415.1415.0315.0745,260
11/23/201515.0615.1115.0215.1125,472
11/20/201514.9815.0514.9615.0533,932
11/19/201514.9114.9814.9114.9832,830
11/18/201514.8614.9214.8514.8661,650
11/17/201514.8214.9414.8214.8681,220
11/16/201514.9414.9614.8714.8847,439
11/13/201514.9314.9814.8414.8862,379
11/12/201514.8814.9214.8314.8825,883
11/11/201514.8114.9314.8114.9324,408
11/10/201514.8014.8914.7814.85140,193
11/9/201515.0115.0214.7514.83158,028
11/6/201515.2515.2515.0415.0766,314
11/5/201515.3215.3515.2715.3128,162
11/4/201515.2715.3715.2715.3212,687
11/3/201515.2715.4015.2715.3424,712
11/2/201515.2415.3415.2015.3126,001
10/30/201515.1815.2115.1615.2112,121
10/29/201515.1615.1915.0815.1936,627
10/28/201515.1315.1915.1215.1625,444
10/27/201515.1815.2015.1015.1033,178
10/26/201515.1115.1815.1015.1721,394
10/23/201515.1215.1515.1015.1523,071
10/22/201515.1315.1615.0715.1129,688
10/21/201515.1015.1215.0415.0817,881
10/20/201515.0815.0815.0315.0814,381
10/19/201515.0415.0915.0315.0515,306
10/16/201515.0315.0815.0115.0813,963
10/15/201515.0115.0314.9815.0016,168
10/14/201515.0015.0515.0015.024,155
10/13/201515.0415.0414.9815.0010,253
10/12/201515.0115.0815.0115.0417,269
10/9/201515.0015.0314.9915.0021,116
10/8/201514.9615.0314.9615.0013,056
10/7/201515.0015.0214.9615.0010,097
10/6/201514.8515.0114.8514.9944,635
10/5/201515.0215.0314.9514.9521,862
10/2/201514.9815.0414.9815.0019,862
10/1/201514.9515.0014.9114.9627,288
9/30/201514.8914.9414.8614.9058,850
9/29/201514.9714.9714.9014.9322,067
9/28/201515.0115.0214.8914.9665,134
9/25/201514.9114.9914.9114.9930,975
9/24/201514.9114.9614.8814.9322,298
9/23/201514.9014.9614.9014.9315,363
9/22/201514.8614.9414.8014.9420,387
9/21/201514.8014.8214.7814.796,287
9/18/201514.7014.9014.7014.7929,564
9/17/201514.6414.8714.6214.8282,028
9/16/201514.7114.7114.6714.6825,372
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center