Italia markets closed

BlackRock Investment Quality Municipal Trust Inc. (BKN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,18+0,17 (+1,42%)
In data: 10:30AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202412,0012,1812,0012,1812,1813.629
30 apr 202411,9912,0211,9912,0112,0119.600
29 apr 202412,0212,1112,0212,0712,0724.800
26 apr 202412,0312,1112,0212,0612,0614.000
25 apr 202412,0512,0511,9412,0012,0020.400
24 apr 202411,9412,1611,9212,1612,1639.500
23 apr 202411,9311,9811,8911,9611,9620.600
22 apr 202411,9011,9011,8411,8711,8751.600
19 apr 202411,9111,9511,8711,8811,8821.500
18 apr 202411,9211,9511,8711,8911,8930.700
17 apr 202411,9112,0211,9011,9611,9626.600
16 apr 202411,8811,9511,8411,9011,9048.900
15 apr 202411,9912,0311,9011,9011,9028.800
12 apr 202412,1312,1512,0312,0612,0633.000
12 apr 20240.057 Dividendo
11 apr 202412,2012,2412,0312,2112,1539.700
10 apr 202412,2212,2212,0812,1012,0422.100
09 apr 202412,3212,3212,2212,2812,2215.700
08 apr 202412,2512,3012,2312,2712,2114.000
05 apr 202412,1712,2212,1512,2012,1436.200
04 apr 202412,2512,4212,1712,1812,1234.900
03 apr 202412,2712,3112,2212,2412,1831.200
02 apr 202412,2712,3712,2112,3612,3035.600
01 apr 202412,4212,5912,3212,3212,2663.800
28 mar 202412,5012,6612,4112,4112,3543.800
27 mar 202412,4412,5512,4212,5112,4526.200
26 mar 202412,4312,4912,3812,4512,3922.900
25 mar 202412,4112,4412,3412,4312,3737.600
22 mar 202412,3512,4612,3512,4312,3730.900
21 mar 202412,3212,3312,2612,3312,2741.200
20 mar 202412,4312,4312,3112,3212,2612.600
19 mar 202412,3412,4512,3212,3812,3232.100
18 mar 202412,4112,4712,3312,3312,2753.300
15 mar 202412,2412,6912,1912,4412,3862.900
14 mar 202412,2712,3112,1612,2312,1744.200
14 mar 20240.057 Dividendo
13 mar 202412,3012,3312,2212,3312,2243.500
12 mar 202412,2112,2512,2112,2412,1319.600
11 mar 202412,2012,2512,1612,2412,1328.700
08 mar 202412,2012,2212,1512,2212,1134.900
07 mar 202412,1912,2212,1412,2212,1119.900
06 mar 202412,1312,1612,1212,1212,0137.900
05 mar 202412,1712,1812,1312,1412,0332.000
04 mar 202412,0812,1712,0812,1212,0136.300
01 mar 202412,0212,1412,0212,1412,0322.300
29 feb 202412,0512,1311,9912,0511,9450.900
28 feb 202411,9712,0811,9712,0511,9439.600
27 feb 202412,0312,0711,9412,0011,8931.800
26 feb 202412,1112,1311,9812,0011,8964.700
23 feb 202412,2512,2512,1212,1412,0345.900
22 feb 202412,1212,2612,1012,2212,1168.800
21 feb 202412,1612,1812,0812,0911,9838.000
20 feb 202412,0812,2012,0612,2012,0958.000
16 feb 202412,1512,1512,0112,0911,9837.400
15 feb 202411,9812,1811,9612,1712,0680.100
14 feb 202411,8312,0011,8111,9811,8754.700
14 feb 20240.057 Dividendo
13 feb 202411,8011,8811,7611,8511,6867.700
12 feb 202411,8311,9111,8311,9111,7443.500
09 feb 202411,8011,8511,8011,8311,6634.100
08 feb 202411,8011,8011,7511,8011,6341.600
07 feb 202411,7411,8711,7411,8011,6353.800
06 feb 202411,7311,8411,6711,8011,6367.300
05 feb 202411,7111,7311,6511,6911,5355.800
02 feb 202411,8211,8911,7311,8111,64125.800
01 feb 202411,7811,9711,7811,9511,78130.100
31 gen 202411,6311,7911,6311,7111,55101.300
30 gen 202411,6711,6911,6011,6211,46108.300
29 gen 202411,5911,6811,5711,6711,5175.700
26 gen 202411,6411,6911,5911,5911,4371.500
25 gen 202411,6911,7311,6911,7111,5541.100
24 gen 202411,6311,7411,6211,6911,5356.100
23 gen 202411,6511,6911,5511,6311,4721.500
22 gen 202411,6311,7211,5611,6811,5269.200
19 gen 202411,5511,6211,4711,5711,4171.300
18 gen 202411,6311,6611,5511,5611,4049.300
17 gen 202411,7511,7511,6111,6211,4688.900
16 gen 202411,8011,8711,7411,7511,5943.700
12 gen 202411,9811,9811,8511,8611,6946.400
11 gen 202411,8011,9111,8011,8711,7058.800
11 gen 20240.057 Dividendo
10 gen 202411,9611,9611,8411,8611,6470.100
09 gen 202411,9512,0911,9511,9511,7346.300
08 gen 202411,9712,0511,9112,0211,7947.400
05 gen 202411,9512,0111,8411,9211,7042.200
04 gen 202411,8612,0011,8211,9911,7647.300
03 gen 202411,8912,0411,8512,0311,8041.700
02 gen 202411,8511,9811,8511,9411,7229.000
29 dic 202311,8211,9311,7811,8611,64107.100
28 dic 202311,8011,9811,7711,8611,64101.500
27 dic 202311,9812,0211,8211,9011,68104.600
26 dic 202311,9712,0811,8911,9711,7579.700
22 dic 202311,9912,1011,9812,0211,7955.000
21 dic 202312,0212,1111,9711,9711,75137.900
20 dic 202311,9512,1011,8512,0511,82101.100
19 dic 202311,9311,9711,8711,9611,7461.200
18 dic 202311,8211,9111,8211,8911,6782.800
15 dic 202311,6911,9711,6711,8411,62159.100
14 dic 202311,3211,7811,3211,7511,53108.500
14 dic 20230.057 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...