BlackRock Invst. Quality Muni (BKN)
15.84
+0.10 (+0.64%)
USD |
NYSE |
Aug 18, 13:28
BKN Price: 15.84 for Aug. 18, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 17, 2022 | 15.88 | 15.89 | 15.66 | 15.74 | 34055.00 |
| Aug 16, 2022 | 16.11 | 16.12 | 15.65 | 15.89 | 39534.00 |
| Aug 15, 2022 | 16.19 | 16.19 | 16.02 | 16.18 | 21329.00 |
| Aug 12, 2022 | 16.19 | 16.32 | 16.07 | 16.19 | 36391.00 |
| Aug 11, 2022 | 16.25 | 16.34 | 16.08 | 16.12 | 28535.00 |
| Aug 10, 2022 | 15.80 | 16.17 | 15.79 | 16.13 | 59865.00 |
| Aug 09, 2022 | 15.75 | 15.80 | 15.68 | 15.76 | 20135.00 |
| Aug 08, 2022 | 15.54 | 15.73 | 15.43 | 15.70 | 27463.00 |
| Aug 05, 2022 | 15.30 | 15.46 | 15.29 | 15.38 | 51548.00 |
| Aug 04, 2022 | 15.32 | 15.45 | 15.32 | 15.36 | 28060.00 |
| Aug 03, 2022 | 15.26 | 15.33 | 15.00 | 15.32 | 31125.00 |
| Aug 02, 2022 | 14.97 | 15.35 | 14.92 | 15.25 | 53993.00 |
| Aug 01, 2022 | 14.72 | 14.96 | 14.69 | 14.92 | 49389.00 |
| Jul 29, 2022 | 14.44 | 14.67 | 14.42 | 14.61 | 48723.00 |
| Jul 28, 2022 | 14.19 | 14.39 | 14.19 | 14.38 | 44485.00 |
| Jul 27, 2022 | 14.14 | 14.20 | 14.08 | 14.09 | 38413.00 |
| Jul 26, 2022 | 14.11 | 14.14 | 13.93 | 14.07 | 40703.00 |
| Jul 25, 2022 | 14.08 | 14.20 | 13.96 | 14.05 | 35175.00 |
| Jul 22, 2022 | 14.31 | 14.31 | 14.08 | 14.17 | 35735.00 |
| Jul 21, 2022 | 14.00 | 14.20 | 14.00 | 14.20 | 42342.00 |
| Jul 20, 2022 | 14.07 | 14.13 | 13.95 | 14.00 | 46886.00 |
| Jul 19, 2022 | 14.07 | 14.14 | 13.95 | 14.04 | 43241.00 |
| Jul 18, 2022 | 14.27 | 14.43 | 13.95 | 13.98 | 78979.00 |
| Jul 15, 2022 | 14.14 | 14.24 | 14.04 | 14.24 | 23072.00 |
| Jul 14, 2022 | 13.90 | 14.08 | 13.78 | 14.02 | 68546.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.68
Minimum
Mar 18 2020
19.90
Maximum
May 21 2021
15.48
Average
15.33
Median
Aug 28 2017