$14.35 -0.10 (%) Blackrock Invt Muni Shs - New York Stock Exchange, Inc.

Dec. 8, 2016 | 10:39 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKN historical data

Date Open High Low Close Volume
12/7/201614.5514.8714.5514.7891,730
12/6/201614.4014.5214.3814.5240,073
12/5/201614.3014.4214.3014.3649,071
12/2/201614.3914.4314.2614.3993,602
12/1/201614.4214.5114.2614.43105,396
11/30/201614.5614.6014.3414.5795,362
11/29/201614.5514.6414.4414.5880,958
11/28/201614.4414.5714.4314.5074,337
11/25/201614.6014.6114.3214.4149,244
11/23/201614.5814.6314.5314.5535,147
11/22/201614.6614.6614.5114.6571,885
11/21/201614.4714.6014.4614.5763,091
11/18/201614.6514.6814.4814.48101,356
11/17/201614.8214.8314.6514.6550,094
11/16/201614.7814.9014.7414.8086,194
11/15/201614.6314.9014.6314.73205,579
11/14/201615.0515.0514.5714.69208,039
11/11/201615.2415.2414.9715.12114,678
11/10/201615.5815.5815.1115.2291,546
11/9/201615.5015.6915.5015.6786,836
11/8/201615.7715.8015.7415.7819,915
11/7/201615.6515.7515.5715.73118,386
11/4/201615.8215.8515.7615.8036,933
11/3/201615.7115.8115.7015.8123,950
11/2/201615.6815.7815.5815.7734,887
11/1/201615.6115.6815.5715.6537,370
10/31/201615.6915.7515.6215.6849,508
10/28/201615.8215.8315.6115.6133,891
10/27/201616.0216.0215.8515.8528,514
10/26/201616.0916.1516.0216.0550,135
10/25/201616.1316.1716.1016.1620,120
10/24/201616.2116.2116.1216.1226,639
10/21/201616.0916.2116.0916.1814,697
10/20/201616.1816.2316.0616.1024,490
10/19/201615.8916.1215.8916.1248,419
10/18/201615.6015.9015.5315.8868,729
10/17/201615.7815.9315.5715.62110,848
10/14/201616.1416.2315.8715.89106,095
10/13/201616.4516.5016.0116.18115,951
10/12/201616.6416.6916.4916.5027,861
10/11/201616.7416.7816.7316.749,554
10/10/201616.8417.1016.7416.7821,204
10/7/201616.8616.9516.7516.7527,645
10/6/201616.8916.9316.8416.8713,880
10/5/201617.0517.0616.9116.9422,429
10/4/201617.1517.1516.9617.0530,703
10/3/201617.0917.1517.0717.1012,668
9/30/201617.1017.1817.0717.0919,765
9/29/201617.2417.2517.0617.1019,945
9/28/201617.1217.2817.1217.2823,141
9/27/201617.1117.1617.1117.1318,489
9/26/201617.0817.1217.0417.1115,935
9/23/201617.0317.2317.0317.0326,201
9/22/201616.9117.0716.9117.0622,923
9/21/201616.7616.8616.7316.8414,730
9/20/201616.7316.8316.7316.7819,120
9/19/201616.7016.8016.7016.7534,118
9/16/201616.9016.9016.6516.7058,703
9/15/201616.9717.0616.9616.9824,911
9/14/201617.0017.1317.0017.0218,669
9/13/201617.1217.1617.0017.0625,161
9/12/201617.1517.2817.1117.2150,622
9/9/201617.5717.5717.1917.1947,764
9/8/201617.5717.6217.5717.6116,386
9/7/201617.5717.6217.5317.6021,265
9/6/201617.4517.6317.4517.6325,565
9/2/201617.4717.4917.4217.4814,514
9/1/201617.5517.5517.4517.4627,054
8/31/201617.5517.5517.4917.5119,641
8/30/201617.4017.5017.3917.5030,273
8/29/201617.4217.4617.4117.4214,559
8/26/201617.3917.4317.3917.419,139
8/25/201617.4617.4817.4017.4224,881
8/24/201617.5017.5017.4217.4613,831
8/23/201617.5117.5117.4417.5123,190
8/22/201617.4617.5117.4317.5018,792
8/19/201617.3817.4517.3817.4414,186
8/18/201617.2517.4717.2517.4152,338
8/17/201617.2817.3217.2717.3211,546
8/16/201617.3517.3617.2517.2714,587
8/15/201617.3417.3617.3217.3523,925
8/12/201617.3317.3917.2617.3228,488
8/11/201617.4217.4217.3217.3219,657
8/10/201617.4517.4717.4117.4414,902
8/9/201617.4717.4717.4017.4615,421
8/8/201617.4217.4817.3817.3831,987
8/5/201617.4817.4817.4217.4229,859
8/4/201617.5317.5617.4817.4817,488
8/3/201617.3917.5117.3617.5017,897
8/2/201617.4817.4817.3117.3431,793
8/1/201617.5317.5617.4617.5121,333
7/29/201617.5117.5617.4817.5320,458
7/28/201617.5817.5817.4617.5126,011
7/27/201617.5117.5717.4817.5026,147
7/26/201617.4517.5017.4517.4825,865
7/25/201617.4417.4817.4217.4532,578
7/22/201617.5017.5417.4917.4924,468
7/21/201617.4917.5217.4517.5128,157
7/20/201617.4217.4817.4017.4632,353
7/19/201617.4517.4917.2417.4450,989
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center