NYSE - Delayed Quote • USD
BlackRock Investment Quality Municipal Trust Inc. (BKN)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 11.94 | 12.16 | 11.92 | 12.16 | 12.16 | 39,500 |
Apr 23, 2024 | 11.93 | 11.98 | 11.89 | 11.96 | 11.96 | 20,600 |
Apr 22, 2024 | 11.90 | 11.90 | 11.84 | 11.87 | 11.87 | 51,600 |
Apr 19, 2024 | 11.91 | 11.95 | 11.87 | 11.88 | 11.88 | 21,500 |
Apr 18, 2024 | 11.92 | 11.95 | 11.87 | 11.89 | 11.89 | 30,700 |
Apr 17, 2024 | 11.91 | 12.02 | 11.90 | 11.96 | 11.96 | 26,600 |
Apr 16, 2024 | 11.88 | 11.95 | 11.84 | 11.90 | 11.90 | 48,900 |
Apr 15, 2024 | 11.99 | 12.03 | 11.90 | 11.90 | 11.90 | 28,800 |
Apr 12, 2024 | 0.06 Dividend | |||||
Apr 12, 2024 | 12.13 | 12.15 | 12.03 | 12.06 | 12.06 | 33,000 |
Apr 11, 2024 | 12.20 | 12.24 | 12.03 | 12.21 | 12.15 | 39,700 |
Apr 10, 2024 | 12.22 | 12.22 | 12.08 | 12.10 | 12.04 | 22,100 |
Apr 9, 2024 | 12.32 | 12.32 | 12.22 | 12.28 | 12.22 | 15,700 |
Apr 8, 2024 | 12.25 | 12.30 | 12.23 | 12.27 | 12.21 | 14,000 |
Apr 5, 2024 | 12.17 | 12.22 | 12.15 | 12.20 | 12.14 | 36,200 |
Apr 4, 2024 | 12.25 | 12.42 | 12.17 | 12.18 | 12.12 | 34,900 |
Apr 3, 2024 | 12.27 | 12.31 | 12.22 | 12.24 | 12.18 | 31,200 |
Apr 2, 2024 | 12.27 | 12.37 | 12.21 | 12.36 | 12.30 | 35,600 |
Apr 1, 2024 | 12.42 | 12.59 | 12.32 | 12.32 | 12.26 | 63,800 |
Mar 28, 2024 | 12.50 | 12.66 | 12.41 | 12.41 | 12.35 | 43,800 |
Mar 27, 2024 | 12.44 | 12.55 | 12.42 | 12.51 | 12.45 | 26,200 |
Mar 26, 2024 | 12.43 | 12.49 | 12.38 | 12.45 | 12.39 | 22,900 |
Mar 25, 2024 | 12.41 | 12.44 | 12.34 | 12.43 | 12.37 | 37,600 |
Mar 22, 2024 | 12.35 | 12.46 | 12.35 | 12.43 | 12.37 | 30,900 |
Mar 21, 2024 | 12.32 | 12.33 | 12.26 | 12.33 | 12.27 | 41,200 |
Mar 20, 2024 | 12.43 | 12.43 | 12.31 | 12.32 | 12.26 | 12,600 |
Mar 19, 2024 | 12.34 | 12.45 | 12.32 | 12.38 | 12.32 | 32,100 |
Mar 18, 2024 | 12.41 | 12.47 | 12.33 | 12.33 | 12.27 | 53,300 |
Mar 15, 2024 | 12.24 | 12.69 | 12.19 | 12.44 | 12.38 | 62,900 |
Mar 14, 2024 | 0.06 Dividend | |||||
Mar 14, 2024 | 12.27 | 12.31 | 12.16 | 12.23 | 12.17 | 44,200 |
Mar 13, 2024 | 12.30 | 12.33 | 12.22 | 12.33 | 12.22 | 43,500 |
Mar 12, 2024 | 12.21 | 12.25 | 12.21 | 12.24 | 12.13 | 19,600 |
Mar 11, 2024 | 12.20 | 12.25 | 12.16 | 12.24 | 12.13 | 28,700 |
Mar 8, 2024 | 12.20 | 12.22 | 12.15 | 12.22 | 12.11 | 34,900 |
Mar 7, 2024 | 12.19 | 12.22 | 12.14 | 12.22 | 12.11 | 19,900 |
Mar 6, 2024 | 12.13 | 12.16 | 12.12 | 12.12 | 12.01 | 37,900 |
Mar 5, 2024 | 12.17 | 12.18 | 12.13 | 12.14 | 12.03 | 32,000 |
Mar 4, 2024 | 12.08 | 12.17 | 12.08 | 12.12 | 12.01 | 36,300 |
Mar 1, 2024 | 12.02 | 12.14 | 12.02 | 12.14 | 12.03 | 22,300 |
Feb 29, 2024 | 12.05 | 12.13 | 11.99 | 12.05 | 11.94 | 50,900 |
Feb 28, 2024 | 11.97 | 12.08 | 11.97 | 12.05 | 11.94 | 39,600 |
Feb 27, 2024 | 12.03 | 12.07 | 11.94 | 12.00 | 11.89 | 31,800 |
Feb 26, 2024 | 12.11 | 12.13 | 11.98 | 12.00 | 11.89 | 64,700 |
Feb 23, 2024 | 12.25 | 12.25 | 12.12 | 12.14 | 12.03 | 45,900 |
Feb 22, 2024 | 12.12 | 12.26 | 12.10 | 12.22 | 12.11 | 68,800 |
Feb 21, 2024 | 12.16 | 12.18 | 12.08 | 12.09 | 11.98 | 38,000 |
Feb 20, 2024 | 12.08 | 12.20 | 12.06 | 12.20 | 12.09 | 58,000 |
Feb 16, 2024 | 12.15 | 12.15 | 12.01 | 12.09 | 11.98 | 37,400 |
Feb 15, 2024 | 11.98 | 12.18 | 11.96 | 12.17 | 12.06 | 80,100 |
Feb 14, 2024 | 0.06 Dividend | |||||
Feb 14, 2024 | 11.83 | 12.00 | 11.81 | 11.98 | 11.87 | 54,700 |
Feb 13, 2024 | 11.80 | 11.88 | 11.76 | 11.85 | 11.68 | 67,700 |
Feb 12, 2024 | 11.83 | 11.91 | 11.83 | 11.91 | 11.74 | 43,500 |
Feb 9, 2024 | 11.80 | 11.85 | 11.80 | 11.83 | 11.66 | 34,100 |
Feb 8, 2024 | 11.80 | 11.80 | 11.75 | 11.80 | 11.63 | 41,600 |
Feb 7, 2024 | 11.74 | 11.87 | 11.74 | 11.80 | 11.63 | 53,800 |
Feb 6, 2024 | 11.73 | 11.84 | 11.67 | 11.80 | 11.63 | 67,300 |
Feb 5, 2024 | 11.71 | 11.73 | 11.65 | 11.69 | 11.53 | 55,800 |
Feb 2, 2024 | 11.82 | 11.89 | 11.73 | 11.81 | 11.64 | 125,800 |
Feb 1, 2024 | 11.78 | 11.97 | 11.78 | 11.95 | 11.78 | 130,100 |
Jan 31, 2024 | 11.63 | 11.79 | 11.63 | 11.71 | 11.55 | 101,300 |
Jan 30, 2024 | 11.67 | 11.69 | 11.60 | 11.62 | 11.46 | 108,300 |
Jan 29, 2024 | 11.59 | 11.68 | 11.57 | 11.67 | 11.51 | 75,700 |
Jan 26, 2024 | 11.64 | 11.69 | 11.59 | 11.59 | 11.43 | 71,500 |
Jan 25, 2024 | 11.69 | 11.73 | 11.69 | 11.71 | 11.55 | 41,100 |
Jan 24, 2024 | 11.63 | 11.74 | 11.62 | 11.69 | 11.53 | 56,100 |
Jan 23, 2024 | 11.65 | 11.69 | 11.55 | 11.63 | 11.47 | 21,500 |
Jan 22, 2024 | 11.63 | 11.72 | 11.56 | 11.68 | 11.52 | 69,200 |
Jan 19, 2024 | 11.55 | 11.62 | 11.47 | 11.57 | 11.41 | 71,300 |
Jan 18, 2024 | 11.63 | 11.66 | 11.55 | 11.56 | 11.40 | 49,300 |
Jan 17, 2024 | 11.75 | 11.75 | 11.61 | 11.62 | 11.46 | 88,900 |
Jan 16, 2024 | 11.80 | 11.87 | 11.74 | 11.75 | 11.59 | 43,700 |
Jan 12, 2024 | 11.98 | 11.98 | 11.85 | 11.86 | 11.69 | 46,400 |
Jan 11, 2024 | 0.06 Dividend | |||||
Jan 11, 2024 | 11.80 | 11.91 | 11.80 | 11.87 | 11.70 | 58,800 |
Jan 10, 2024 | 11.96 | 11.96 | 11.84 | 11.86 | 11.64 | 70,100 |
Jan 9, 2024 | 11.95 | 12.09 | 11.95 | 11.95 | 11.73 | 46,300 |
Jan 8, 2024 | 11.97 | 12.05 | 11.91 | 12.02 | 11.79 | 47,400 |
Jan 5, 2024 | 11.95 | 12.01 | 11.84 | 11.92 | 11.70 | 42,200 |
Jan 4, 2024 | 11.86 | 12.00 | 11.82 | 11.99 | 11.76 | 47,300 |
Jan 3, 2024 | 11.89 | 12.04 | 11.85 | 12.03 | 11.80 | 41,700 |
Jan 2, 2024 | 11.85 | 11.98 | 11.85 | 11.94 | 11.72 | 29,000 |
Dec 29, 2023 | 11.82 | 11.93 | 11.78 | 11.86 | 11.64 | 107,100 |
Dec 28, 2023 | 11.80 | 11.98 | 11.77 | 11.86 | 11.64 | 101,500 |
Dec 27, 2023 | 11.98 | 12.02 | 11.82 | 11.90 | 11.68 | 104,600 |
Dec 26, 2023 | 11.97 | 12.08 | 11.89 | 11.97 | 11.75 | 79,700 |
Dec 22, 2023 | 11.99 | 12.10 | 11.98 | 12.02 | 11.79 | 55,000 |
Dec 21, 2023 | 12.02 | 12.11 | 11.97 | 11.97 | 11.75 | 137,900 |
Dec 20, 2023 | 11.95 | 12.10 | 11.85 | 12.05 | 11.82 | 101,100 |
Dec 19, 2023 | 11.93 | 11.97 | 11.87 | 11.96 | 11.74 | 61,200 |
Dec 18, 2023 | 11.82 | 11.91 | 11.82 | 11.89 | 11.67 | 82,800 |
Dec 15, 2023 | 11.69 | 11.97 | 11.67 | 11.84 | 11.62 | 159,100 |
Dec 14, 2023 | 0.06 Dividend | |||||
Dec 14, 2023 | 11.32 | 11.78 | 11.32 | 11.75 | 11.53 | 108,500 |
Dec 13, 2023 | 11.33 | 11.42 | 11.30 | 11.36 | 11.09 | 75,500 |
Dec 12, 2023 | 11.30 | 11.41 | 11.30 | 11.35 | 11.08 | 51,900 |
Dec 11, 2023 | 11.38 | 11.53 | 11.33 | 11.33 | 11.06 | 116,300 |
Dec 8, 2023 | 11.42 | 11.50 | 11.32 | 11.39 | 11.12 | 84,500 |
Dec 7, 2023 | 11.47 | 11.53 | 11.47 | 11.50 | 11.23 | 25,000 |
Dec 6, 2023 | 11.47 | 11.53 | 11.45 | 11.46 | 11.19 | 61,200 |
Dec 5, 2023 | 11.43 | 11.55 | 11.43 | 11.47 | 11.20 | 70,200 |
Dec 4, 2023 | 11.34 | 11.51 | 11.33 | 11.39 | 11.12 | 103,600 |
Dec 1, 2023 | 11.23 | 11.41 | 11.23 | 11.37 | 11.10 | 111,200 |
Nov 30, 2023 | 11.22 | 11.24 | 11.18 | 11.21 | 10.94 | 116,400 |
Nov 29, 2023 | 11.15 | 11.25 | 11.13 | 11.23 | 10.96 | 78,300 |
Nov 28, 2023 | 11.14 | 11.17 | 11.07 | 11.09 | 10.83 | 94,900 |
Nov 27, 2023 | 11.14 | 11.17 | 11.09 | 11.17 | 10.91 | 60,200 |
Nov 24, 2023 | 11.15 | 11.16 | 11.01 | 11.12 | 10.86 | 68,000 |
Nov 22, 2023 | 11.11 | 11.20 | 11.10 | 11.16 | 10.90 | 59,700 |
Nov 21, 2023 | 11.13 | 11.21 | 11.09 | 11.10 | 10.84 | 63,500 |
Nov 20, 2023 | 11.03 | 11.18 | 10.92 | 11.13 | 10.87 | 35,900 |
Nov 17, 2023 | 11.07 | 11.07 | 10.91 | 11.03 | 10.77 | 108,500 |
Nov 16, 2023 | 10.92 | 11.07 | 10.86 | 11.05 | 10.79 | 146,400 |
Nov 15, 2023 | 10.73 | 11.00 | 10.71 | 10.86 | 10.60 | 105,800 |
Nov 14, 2023 | 0.04 Dividend | |||||
Nov 14, 2023 | 10.55 | 10.71 | 10.53 | 10.70 | 10.45 | 62,100 |
Nov 13, 2023 | 10.49 | 10.53 | 10.43 | 10.50 | 10.21 | 17,300 |
Nov 10, 2023 | 10.63 | 10.63 | 10.50 | 10.57 | 10.28 | 36,800 |
Nov 9, 2023 | 10.52 | 10.58 | 10.46 | 10.51 | 10.22 | 81,400 |
Nov 8, 2023 | 10.45 | 10.54 | 10.37 | 10.54 | 10.25 | 51,900 |
Nov 7, 2023 | 10.35 | 10.47 | 10.29 | 10.47 | 10.18 | 44,000 |
Nov 6, 2023 | 10.20 | 10.29 | 10.17 | 10.28 | 10.00 | 65,000 |
Nov 3, 2023 | 10.15 | 10.27 | 10.15 | 10.27 | 9.99 | 104,600 |
Nov 2, 2023 | 9.98 | 10.08 | 9.97 | 10.08 | 9.80 | 63,600 |
Nov 1, 2023 | 9.76 | 9.89 | 9.74 | 9.89 | 9.62 | 42,500 |
Oct 31, 2023 | 9.71 | 9.75 | 9.67 | 9.72 | 9.45 | 92,300 |
Oct 30, 2023 | 9.67 | 9.72 | 9.66 | 9.68 | 9.41 | 40,300 |
Oct 27, 2023 | 9.63 | 9.68 | 9.63 | 9.67 | 9.40 | 42,600 |
Oct 26, 2023 | 9.65 | 9.67 | 9.62 | 9.65 | 9.39 | 42,600 |
Oct 25, 2023 | 9.70 | 9.70 | 9.57 | 9.60 | 9.34 | 84,700 |
Oct 24, 2023 | 9.71 | 9.78 | 9.69 | 9.73 | 9.46 | 45,800 |
Oct 23, 2023 | 9.68 | 9.79 | 9.65 | 9.67 | 9.40 | 64,000 |
Oct 20, 2023 | 9.83 | 9.83 | 9.75 | 9.78 | 9.51 | 38,500 |
Oct 19, 2023 | 9.84 | 9.87 | 9.81 | 9.81 | 9.54 | 74,300 |
Oct 18, 2023 | 9.91 | 9.92 | 9.85 | 9.87 | 9.60 | 110,700 |
Oct 17, 2023 | 9.99 | 9.99 | 9.93 | 9.93 | 9.66 | 69,500 |
Oct 16, 2023 | 10.15 | 10.16 | 10.01 | 10.06 | 9.78 | 45,000 |
Oct 13, 2023 | 0.04 Dividend | |||||
Oct 13, 2023 | 10.20 | 10.20 | 10.15 | 10.16 | 9.88 | 44,600 |
Oct 12, 2023 | 10.25 | 10.25 | 10.13 | 10.17 | 9.85 | 77,700 |
Oct 11, 2023 | 10.20 | 10.25 | 10.18 | 10.24 | 9.92 | 45,600 |
Oct 10, 2023 | 10.07 | 10.16 | 10.05 | 10.12 | 9.80 | 48,900 |
Oct 9, 2023 | 10.07 | 10.09 | 10.04 | 10.09 | 9.77 | 37,400 |
Oct 6, 2023 | 10.10 | 10.11 | 9.99 | 10.04 | 9.73 | 70,400 |
Oct 5, 2023 | 10.20 | 10.20 | 10.14 | 10.15 | 9.83 | 30,500 |
Oct 4, 2023 | 10.17 | 10.21 | 10.13 | 10.18 | 9.86 | 37,600 |
Oct 3, 2023 | 10.20 | 10.20 | 10.08 | 10.14 | 9.82 | 45,700 |
Oct 2, 2023 | 10.17 | 10.25 | 10.15 | 10.18 | 9.86 | 60,400 |
Sep 29, 2023 | 10.15 | 10.21 | 10.12 | 10.12 | 9.80 | 95,400 |
Sep 28, 2023 | 10.17 | 10.26 | 10.11 | 10.11 | 9.79 | 62,400 |
Sep 27, 2023 | 10.27 | 10.27 | 10.17 | 10.17 | 9.85 | 74,400 |
Sep 26, 2023 | 10.39 | 10.40 | 10.28 | 10.29 | 9.97 | 57,900 |
Sep 25, 2023 | 10.60 | 10.60 | 10.38 | 10.40 | 10.08 | 72,800 |
Sep 22, 2023 | 10.66 | 10.66 | 10.61 | 10.62 | 10.29 | 43,800 |
Sep 21, 2023 | 10.66 | 10.66 | 10.59 | 10.59 | 10.26 | 31,200 |
Sep 20, 2023 | 10.63 | 10.71 | 10.60 | 10.67 | 10.34 | 53,300 |
Sep 19, 2023 | 10.63 | 10.68 | 10.59 | 10.63 | 10.30 | 31,200 |
Sep 18, 2023 | 10.58 | 10.64 | 10.56 | 10.62 | 10.29 | 62,800 |
Sep 15, 2023 | 10.62 | 10.67 | 10.60 | 10.61 | 10.28 | 56,200 |
Sep 14, 2023 | 0.04 Dividend | |||||
Sep 14, 2023 | 10.70 | 10.71 | 10.64 | 10.66 | 10.33 | 53,900 |
Sep 13, 2023 | 10.75 | 10.79 | 10.71 | 10.71 | 10.34 | 60,300 |
Sep 12, 2023 | 10.73 | 10.80 | 10.72 | 10.72 | 10.35 | 96,600 |
Sep 11, 2023 | 10.82 | 10.84 | 10.77 | 10.77 | 10.39 | 48,100 |
Sep 8, 2023 | 10.82 | 10.87 | 10.80 | 10.80 | 10.42 | 49,100 |
Sep 7, 2023 | 10.90 | 10.90 | 10.82 | 10.82 | 10.44 | 62,800 |
Sep 6, 2023 | 10.96 | 10.96 | 10.87 | 10.89 | 10.51 | 334,500 |
Sep 5, 2023 | 10.88 | 10.96 | 10.88 | 10.90 | 10.52 | 57,200 |
Sep 1, 2023 | 10.99 | 10.99 | 10.91 | 10.92 | 10.54 | 117,700 |
Aug 31, 2023 | 11.00 | 11.00 | 10.90 | 10.97 | 10.59 | 85,300 |
Aug 30, 2023 | 10.99 | 11.04 | 10.88 | 10.99 | 10.61 | 93,700 |
Aug 29, 2023 | 10.95 | 11.05 | 10.91 | 10.99 | 10.61 | 43,200 |
Aug 28, 2023 | 10.99 | 10.99 | 10.95 | 10.95 | 10.57 | 34,300 |
Aug 25, 2023 | 10.94 | 11.00 | 10.92 | 10.98 | 10.60 | 35,600 |
Aug 24, 2023 | 11.05 | 11.05 | 10.95 | 10.96 | 10.58 | 21,500 |
Aug 23, 2023 | 11.05 | 11.05 | 11.01 | 11.04 | 10.66 | 21,700 |
Aug 22, 2023 | 11.05 | 11.06 | 10.95 | 10.99 | 10.61 | 37,500 |
Aug 21, 2023 | 11.05 | 11.07 | 11.00 | 11.01 | 10.63 | 21,700 |
Aug 18, 2023 | 11.09 | 11.17 | 11.06 | 11.09 | 10.70 | 43,100 |
Aug 17, 2023 | 11.21 | 11.21 | 11.08 | 11.09 | 10.70 | 17,500 |
Aug 16, 2023 | 11.22 | 11.23 | 11.13 | 11.13 | 10.74 | 22,800 |
Aug 15, 2023 | 11.16 | 11.26 | 11.16 | 11.19 | 10.80 | 42,300 |
Aug 14, 2023 | 0.04 Dividend | |||||
Aug 14, 2023 | 11.35 | 11.35 | 11.18 | 11.26 | 10.87 | 62,000 |
Aug 11, 2023 | 11.33 | 11.44 | 11.28 | 11.39 | 10.95 | 34,400 |
Aug 10, 2023 | 11.42 | 11.47 | 11.32 | 11.32 | 10.89 | 17,100 |
Aug 9, 2023 | 11.40 | 11.43 | 11.33 | 11.38 | 10.94 | 22,200 |
Aug 8, 2023 | 11.40 | 11.45 | 11.35 | 11.37 | 10.94 | 40,300 |
Aug 7, 2023 | 11.46 | 11.46 | 11.35 | 11.36 | 10.93 | 37,700 |
Aug 4, 2023 | 11.47 | 11.52 | 11.41 | 11.41 | 10.97 | 26,000 |
Aug 3, 2023 | 11.67 | 11.67 | 11.41 | 11.45 | 11.01 | 41,700 |
Aug 2, 2023 | 11.76 | 11.76 | 11.64 | 11.70 | 11.25 | 15,200 |
Aug 1, 2023 | 11.80 | 11.80 | 11.72 | 11.77 | 11.32 | 46,000 |
Jul 31, 2023 | 11.75 | 11.78 | 11.71 | 11.75 | 11.30 | 40,100 |
Jul 28, 2023 | 11.75 | 11.75 | 11.63 | 11.73 | 11.28 | 28,600 |
Jul 27, 2023 | 11.73 | 11.73 | 11.61 | 11.61 | 11.17 | 42,200 |
Jul 26, 2023 | 11.67 | 11.72 | 11.67 | 11.69 | 11.24 | 37,700 |
Jul 25, 2023 | 11.68 | 11.70 | 11.67 | 11.67 | 11.22 | 45,600 |
Jul 24, 2023 | 11.74 | 11.75 | 11.67 | 11.70 | 11.25 | 29,100 |
Jul 21, 2023 | 11.71 | 11.73 | 11.68 | 11.70 | 11.25 | 13,900 |
Jul 20, 2023 | 11.73 | 11.73 | 11.64 | 11.65 | 11.20 | 26,800 |
Jul 19, 2023 | 11.70 | 11.78 | 11.70 | 11.75 | 11.30 | 17,000 |
Jul 18, 2023 | 11.69 | 11.70 | 11.65 | 11.67 | 11.22 | 39,000 |
Jul 17, 2023 | 11.64 | 11.65 | 11.59 | 11.63 | 11.19 | 43,600 |
Jul 14, 2023 | 11.84 | 11.84 | 11.58 | 11.64 | 11.19 | 29,500 |
Jul 13, 2023 | 0.04 Dividend | |||||
Jul 13, 2023 | 11.73 | 11.81 | 11.72 | 11.73 | 11.28 | 19,600 |
Jul 12, 2023 | 11.82 | 11.82 | 11.71 | 11.77 | 11.28 | 26,700 |
Jul 11, 2023 | 11.79 | 11.79 | 11.66 | 11.71 | 11.22 | 37,800 |
Jul 10, 2023 | 11.77 | 11.77 | 11.62 | 11.70 | 11.21 | 42,100 |
Jul 7, 2023 | 11.62 | 11.76 | 11.62 | 11.74 | 11.25 | 42,900 |
Jul 6, 2023 | 11.73 | 11.73 | 11.54 | 11.61 | 11.13 | 34,900 |
Jul 5, 2023 | 11.82 | 11.85 | 11.75 | 11.77 | 11.28 | 48,500 |
Jul 3, 2023 | 11.63 | 11.77 | 11.63 | 11.76 | 11.27 | 29,200 |
Jun 30, 2023 | 11.61 | 11.65 | 11.59 | 11.63 | 11.15 | 62,100 |
Jun 29, 2023 | 11.63 | 11.63 | 11.47 | 11.56 | 11.08 | 68,400 |
Jun 28, 2023 | 11.59 | 11.66 | 11.55 | 11.64 | 11.16 | 74,000 |
Jun 27, 2023 | 11.50 | 11.54 | 11.48 | 11.52 | 11.04 | 60,600 |
Jun 26, 2023 | 11.41 | 11.50 | 11.39 | 11.45 | 10.97 | 51,500 |
Jun 23, 2023 | 11.38 | 11.50 | 11.34 | 11.42 | 10.95 | 71,700 |
Jun 22, 2023 | 11.25 | 11.33 | 11.25 | 11.32 | 10.85 | 78,500 |
Jun 21, 2023 | 11.32 | 11.34 | 11.22 | 11.29 | 10.82 | 109,000 |
Jun 20, 2023 | 11.28 | 11.38 | 11.28 | 11.32 | 10.85 | 66,100 |
Jun 16, 2023 | 11.31 | 11.36 | 11.27 | 11.29 | 10.82 | 61,000 |
Jun 15, 2023 | 11.34 | 11.40 | 11.32 | 11.34 | 10.87 | 48,000 |
Jun 14, 2023 | 0.04 Dividend | |||||
Jun 14, 2023 | 11.34 | 11.34 | 11.29 | 11.34 | 10.87 | 72,000 |
Jun 13, 2023 | 11.43 | 11.43 | 11.32 | 11.33 | 10.82 | 53,600 |
Jun 12, 2023 | 11.44 | 11.44 | 11.36 | 11.40 | 10.89 | 47,000 |
Jun 9, 2023 | 11.45 | 11.45 | 11.36 | 11.40 | 10.89 | 43,700 |
Jun 8, 2023 | 11.40 | 11.41 | 11.33 | 11.36 | 10.85 | 90,400 |
Jun 7, 2023 | 11.37 | 11.38 | 11.31 | 11.34 | 10.83 | 61,000 |
Jun 6, 2023 | 11.37 | 11.41 | 11.26 | 11.36 | 10.85 | 80,900 |
Jun 5, 2023 | 11.32 | 11.38 | 11.30 | 11.33 | 10.82 | 64,900 |
Jun 2, 2023 | 11.40 | 11.40 | 11.24 | 11.32 | 10.81 | 77,100 |
Jun 1, 2023 | 11.37 | 11.43 | 11.30 | 11.31 | 10.80 | 61,300 |
May 31, 2023 | 11.25 | 11.32 | 11.22 | 11.32 | 10.81 | 93,800 |
May 30, 2023 | 11.17 | 11.24 | 11.15 | 11.21 | 10.71 | 98,500 |
May 26, 2023 | 11.12 | 11.22 | 11.11 | 11.11 | 10.61 | 45,800 |
May 25, 2023 | 11.22 | 11.22 | 11.11 | 11.16 | 10.66 | 29,500 |
May 24, 2023 | 11.29 | 11.29 | 11.15 | 11.16 | 10.66 | 68,400 |
May 23, 2023 | 11.26 | 11.26 | 11.23 | 11.24 | 10.74 | 36,700 |
May 22, 2023 | 11.26 | 11.34 | 11.22 | 11.23 | 10.73 | 31,700 |
May 19, 2023 | 11.34 | 11.34 | 11.25 | 11.27 | 10.76 | 45,500 |
May 18, 2023 | 11.44 | 11.44 | 11.34 | 11.34 | 10.83 | 54,900 |
May 17, 2023 | 11.51 | 11.51 | 11.38 | 11.40 | 10.89 | 154,100 |
May 16, 2023 | 11.43 | 11.45 | 11.40 | 11.41 | 10.90 | 62,300 |
May 15, 2023 | 11.45 | 11.45 | 11.41 | 11.42 | 10.91 | 65,100 |
May 12, 2023 | 0.04 Dividend | |||||
May 12, 2023 | 11.49 | 11.49 | 11.40 | 11.43 | 10.92 | 69,000 |
May 11, 2023 | 11.57 | 11.57 | 11.46 | 11.48 | 10.93 | 94,500 |
May 10, 2023 | 11.55 | 11.58 | 11.49 | 11.52 | 10.96 | 75,900 |
May 9, 2023 | 11.55 | 11.55 | 11.49 | 11.51 | 10.95 | 49,000 |
May 8, 2023 | 11.58 | 11.59 | 11.50 | 11.52 | 10.96 | 76,500 |
May 5, 2023 | 11.62 | 11.73 | 11.58 | 11.62 | 11.06 | 155,300 |
May 4, 2023 | 11.55 | 11.67 | 11.47 | 11.59 | 11.03 | 72,500 |
May 3, 2023 | 11.56 | 11.60 | 11.50 | 11.52 | 10.96 | 56,300 |
May 2, 2023 | 11.51 | 11.62 | 11.51 | 11.53 | 10.97 | 89,300 |
May 1, 2023 | 11.69 | 11.72 | 11.54 | 11.54 | 10.98 | 85,000 |
Apr 28, 2023 | 11.74 | 11.81 | 11.71 | 11.75 | 11.18 | 46,700 |
Apr 27, 2023 | 11.74 | 11.76 | 11.67 | 11.69 | 11.13 | 27,200 |
Apr 26, 2023 | 11.65 | 11.76 | 11.60 | 11.65 | 11.09 | 52,400 |
Apr 25, 2023 | 11.59 | 11.63 | 11.54 | 11.62 | 11.06 | 63,100 |
Related Tickers
MQY BlackRock MuniYield Quality Fund, Inc.
11.90
-0.17%
MYI BlackRock MuniYield Quality Fund III, Inc.
10.99
-0.09%
BLE BlackRock Municipal Income Trust II
10.48
+0.19%
MVT BlackRock MuniVest Fund II, Inc.
10.44
-0.38%
RMI RiverNorth Opportunistic Municipal Income Fund, Inc.
15.45
-0.01%
NZF Nuveen Municipal Credit Income Fund
11.77
-0.25%
RFM RiverNorth Flexible Municipal Income Fund, Inc.
16.14
-0.46%
MHD BlackRock MuniHoldings Fund, Inc.
11.51
-0.09%
MUA BlackRock MuniAssets Fund, Inc.
11.06
+0.08%
EVN Eaton Vance Municipal Income Trust
9.90
-0.10%