BlackRock Invest Qualit Muni Closed

BKN
🏛️ usa →
11.34
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.18 17.42 17.18 17.35 0.0M
2021-12-30 17.18 17.30 17.07 17.22 0.0M
2021-12-29 17.29 17.29 17.06 17.19 0.1M
2021-12-28 17.21 17.24 17.19 17.22 0.0M
2021-12-27 17.26 17.33 17.20 17.21 0.0M
2021-12-23 17.21 17.32 17.19 17.32 0.1M
2021-12-22 17.29 17.35 17.20 17.23 0.0M
2021-12-21 17.28 17.40 17.18 17.32 0.1M
2021-12-20 17.28 17.39 17.21 17.30 0.0M
2021-12-17 17.38 17.54 17.32 17.44 0.0M
2021-12-16 17.23 17.47 17.23 17.39 0.0M
2021-12-15 17.38 17.49 17.30 17.35 0.1M
2021-12-14 17.38 17.45 17.31 17.43 0.0M
2021-12-13 17.31 17.49 17.31 17.45 0.1M
2021-12-10 17.33 17.43 17.31 17.41 0.0M
2021-12-09 17.19 17.34 17.19 17.31 0.0M
2021-12-08 17.12 17.24 17.09 17.20 0.0M
2021-12-07 16.88 17.11 16.85 17.09 0.1M
2021-12-06 16.91 16.99 16.81 16.85 0.1M
2021-12-03 16.99 17.07 16.85 17.01 0.1M
2021-12-02 17.12 17.12 16.97 16.97 0.0M
2021-12-01 17.17 17.33 17.10 17.12 0.1M
2021-11-30 17.00 17.30 16.95 17.22 0.1M
2021-11-29 17.12 17.18 16.75 17.04 0.1M
2021-11-26 17.08 17.35 17.00 17.15 0.0M
2021-11-24 17.20 17.34 17.06 17.23 0.0M
2021-11-23 17.45 17.45 17.07 17.26 0.0M
2021-11-22 17.41 17.49 17.36 17.44 0.0M
2021-11-19 17.38 17.50 17.37 17.43 0.0M
2021-11-18 17.30 17.48 17.30 17.42 0.0M
2021-11-17 17.28 17.35 17.24 17.32 0.0M
2021-11-16 17.30 17.40 17.25 17.27 0.1M
2021-11-15 17.32 17.41 17.30 17.31 0.0M
2021-11-12 17.30 17.39 17.27 17.35 0.0M
2021-11-11 17.35 17.35 17.26 17.33 0.0M
2021-11-10 17.41 17.43 17.26 17.35 0.0M
2021-11-09 17.44 17.46 17.26 17.41 0.0M
2021-11-08 17.38 17.44 17.33 17.39 0.0M
2021-11-05 17.20 17.41 17.20 17.39 0.1M
2021-11-04 17.05 17.20 17.04 17.15 0.1M
2021-11-03 17.11 17.17 16.93 17.03 0.1M
2021-11-02 17.06 17.20 17.06 17.11 0.1M
2021-11-01 17.15 17.20 17.00 17.05 0.1M
2021-10-29 17.09 17.24 17.08 17.13 0.0M
2021-10-28 17.17 17.28 17.06 17.17 0.0M
2021-10-27 17.35 17.37 17.15 17.17 0.0M
2021-10-26 17.35 17.58 17.14 17.46 0.0M
2021-10-25 17.57 17.65 17.36 17.43 0.0M
2021-10-22 17.76 17.91 17.61 17.66 0.0M
2021-10-21 17.70 17.80 17.44 17.70 0.0M
2021-10-20 17.63 17.80 17.63 17.75 0.0M
2021-10-19 17.69 17.80 17.67 17.70 0.0M
2021-10-18 18.35 18.35 17.61 17.77 0.0M
2021-10-15 18.28 18.72 18.17 18.36 0.0M
2021-10-14 18.22 18.37 17.90 18.37 0.0M
2021-10-13 17.68 18.29 17.60 18.29 0.0M
2021-10-12 17.44 17.86 17.30 17.70 0.0M
2021-10-11 17.30 17.50 17.21 17.44 0.0M
2021-10-08 17.21 17.54 17.16 17.35 0.0M
2021-10-07 17.17 17.32 17.16 17.26 0.0M
2021-10-06 17.22 17.25 17.19 17.22 0.0M
2021-10-05 17.19 17.37 17.19 17.25 0.0M
2021-10-04 17.19 17.35 17.15 17.26 0.0M
2021-10-01 17.35 17.45 17.28 17.28 0.0M
2021-09-30 17.50 17.53 17.09 17.26 0.0M
2021-09-29 17.55 17.74 17.33 17.43 0.0M
2021-09-28 17.85 17.90 17.52 17.56 0.0M
2021-09-27 18.12 18.21 17.82 17.84 0.0M
2021-09-24 18.22 18.22 18.01 18.13 0.0M
2021-09-23 18.16 18.29 18.10 18.20 0.0M
2021-09-22 18.18 18.53 18.11 18.21 0.0M
2021-09-21 18.16 18.31 18.16 18.21 0.0M
2021-09-20 18.28 18.41 18.16 18.17 0.0M
2021-09-17 18.27 18.58 18.25 18.57 0.0M
2021-09-16 18.23 18.36 18.20 18.32 0.0M
2021-09-15 18.27 18.39 18.20 18.31 0.0M
2021-09-14 18.38 18.42 18.17 18.35 0.0M
2021-09-13 18.67 18.67 18.46 18.50 0.0M
2021-09-10 18.60 18.75 18.57 18.69 0.0M
2021-09-09 18.60 18.60 18.53 18.60 0.0M
2021-09-08 18.41 18.51 18.41 18.48 0.0M
2021-09-07 18.49 18.71 18.43 18.49 0.0M
2021-09-03 18.75 18.75 18.25 18.55 0.1M
2021-09-02 18.70 18.79 18.65 18.70 0.0M
2021-09-01 18.49 18.79 18.24 18.65 0.1M
2021-08-31 18.45 18.65 18.28 18.40 0.0M
2021-08-30 18.41 18.55 18.30 18.45 0.0M
2021-08-27 18.50 18.58 18.44 18.47 0.0M
2021-08-26 18.46 18.58 18.33 18.55 0.0M
2021-08-25 18.50 18.53 18.43 18.52 0.0M
2021-08-24 18.50 18.58 18.41 18.58 0.0M
2021-08-23 18.59 18.64 18.42 18.46 0.0M
2021-08-20 18.58 18.72 18.51 18.59 0.0M
2021-08-19 18.57 18.70 18.50 18.50 0.0M
2021-08-18 18.65 18.76 18.57 18.62 0.0M
2021-08-17 18.51 18.78 18.51 18.63 0.0M
2021-08-16 18.54 18.68 18.51 18.51 0.0M
2021-08-13 18.63 18.64 18.52 18.60 0.0M
2021-08-12 18.79 18.79 18.56 18.78 0.0M
2021-08-11 18.85 18.85 18.50 18.69 0.0M
2021-08-10 18.46 18.69 18.34 18.54 0.0M
2021-08-09 18.32 18.47 18.32 18.45 0.0M
2021-08-06 18.42 18.43 18.20 18.39 0.0M
2021-08-05 18.46 18.49 18.45 18.45 0.0M
2021-08-04 18.44 18.61 18.44 18.51 0.0M
2021-08-03 18.56 18.56 18.43 18.53 0.0M
2021-08-02 18.47 18.57 18.44 18.54 0.0M
2021-07-30 18.30 18.53 18.24 18.49 0.0M
2021-07-29 18.20 18.33 18.20 18.33 0.0M
2021-07-28 18.08 18.19 18.05 18.17 0.0M
2021-07-27 18.04 18.10 18.00 18.09 0.0M
2021-07-26 17.97 18.06 17.97 18.04 0.0M
2021-07-23 18.04 18.04 17.95 18.00 0.0M
2021-07-22 18.06 18.09 18.00 18.04 0.0M
2021-07-21 18.10 18.10 18.02 18.06 0.0M
2021-07-20 18.20 18.20 18.08 18.10 0.0M
2021-07-19 18.15 18.33 17.95 18.20 0.0M
2021-07-16 18.30 18.42 18.18 18.18 0.0M
2021-07-15 18.31 18.38 18.18 18.18 0.0M
2021-07-14 18.41 18.48 18.29 18.40 0.0M
2021-07-13 18.43 18.59 18.43 18.49 0.0M
2021-07-12 18.41 18.58 18.41 18.51 0.0M
2021-07-09 18.41 18.51 18.33 18.38 0.0M
2021-07-08 18.16 18.56 18.15 18.44 0.0M
2021-07-07 18.30 18.40 18.10 18.23 0.0M
2021-07-06 18.35 18.35 18.18 18.34 0.0M
2021-07-02 18.39 18.52 18.28 18.28 0.0M
2021-07-01 18.41 18.50 18.34 18.36 0.0M
2021-06-30 18.31 18.45 18.30 18.45 0.0M
2021-06-29 18.20 18.38 18.12 18.20 0.0M
2021-06-28 18.34 18.50 18.11 18.13 0.0M
2021-06-25 18.30 18.39 18.15 18.29 0.0M
2021-06-24 18.25 18.35 18.25 18.32 0.0M
2021-06-23 18.09 18.33 18.09 18.22 0.0M
2021-06-22 18.05 18.21 18.03 18.17 0.0M
2021-06-21 18.08 18.15 17.86 18.07 0.0M
2021-06-18 17.98 18.13 17.96 18.09 0.0M
2021-06-17 17.84 18.04 17.84 18.04 0.0M
2021-06-16 17.93 18.00 17.78 17.81 0.1M
2021-06-15 18.14 18.18 17.93 18.06 0.0M
2021-06-14 18.45 18.45 18.13 18.18 0.0M
2021-06-11 18.63 18.63 18.26 18.35 0.0M
2021-06-10 18.33 18.58 18.33 18.47 0.0M
2021-06-09 18.35 18.68 18.31 18.33 0.1M
2021-06-08 18.39 18.41 18.17 18.40 0.1M
2021-06-07 18.28 18.28 18.05 18.17 0.0M
2021-06-04 17.95 18.34 17.84 18.26 0.0M
2021-06-03 17.80 18.02 17.76 17.92 0.0M
2021-06-02 17.85 18.21 17.74 17.85 0.1M
2021-06-01 19.19 19.19 17.71 17.84 0.2M
2021-05-28 19.25 19.65 18.97 19.20 0.0M
2021-05-27 19.33 19.35 19.07 19.30 0.1M
2021-05-26 19.46 19.77 19.30 19.33 0.0M
2021-05-25 19.41 19.60 19.31 19.45 0.0M
2021-05-24 20.00 20.00 19.22 19.51 0.0M
2021-05-21 19.54 20.00 19.31 19.90 0.1M
2021-05-20 19.61 19.77 19.06 19.66 0.0M
2021-05-19 19.20 19.20 18.80 19.08 0.1M
2021-05-18 19.20 19.33 18.78 18.85 0.0M
2021-05-17 19.39 19.44 19.15 19.20 0.0M
2021-05-14 19.30 19.73 19.30 19.50 0.0M
2021-05-13 19.29 19.91 19.25 19.30 0.0M
2021-05-12 19.43 19.50 19.27 19.42 0.0M
2021-05-11 19.63 19.79 19.43 19.44 0.0M
2021-05-10 19.65 19.99 19.42 19.84 0.0M
2021-05-07 20.00 20.00 19.60 19.64 0.0M
2021-05-06 19.27 19.82 19.27 19.53 0.1M
2021-05-05 19.18 19.39 19.10 19.28 0.0M
2021-05-04 19.29 19.39 19.15 19.16 0.0M
2021-05-03 19.34 19.44 19.15 19.38 0.1M
2021-04-30 19.07 19.30 18.98 19.20 0.0M
2021-04-29 19.11 19.37 18.96 19.00 0.0M
2021-04-28 19.05 19.30 18.92 19.11 0.1M
2021-04-27 19.11 19.37 18.96 19.05 0.1M
2021-04-26 19.10 19.22 18.99 19.11 0.1M
2021-04-23 18.41 19.25 18.35 19.10 0.1M
2021-04-22 18.51 18.66 18.30 18.41 0.0M
2021-04-21 18.55 18.83 18.29 18.62 0.0M
2021-04-20 18.58 18.58 18.21 18.30 0.0M
2021-04-19 18.86 18.87 18.35 18.40 0.0M
2021-04-16 18.76 18.87 18.67 18.82 0.0M
2021-04-15 18.64 18.89 18.60 18.72 0.1M
2021-04-14 18.49 18.98 18.22 18.77 0.0M
2021-04-13 18.07 18.40 17.87 18.39 0.0M
2021-04-12 17.75 18.02 17.51 18.00 0.0M
2021-04-09 17.68 17.87 17.68 17.78 0.1M
2021-04-08 17.69 17.75 17.66 17.72 0.0M
2021-04-07 17.53 17.69 17.53 17.69 0.0M
2021-04-06 17.52 17.61 17.48 17.51 0.0M
2021-04-05 17.63 17.67 17.45 17.55 0.0M
2021-04-01 17.81 17.84 17.56 17.67 0.1M
2021-03-31 17.80 17.89 17.61 17.61 0.0M
2021-03-30 18.08 18.10 17.86 17.86 0.0M
2021-03-29 17.94 18.04 17.94 17.98 0.1M
2021-03-26 17.90 17.99 17.72 17.99 0.0M
2021-03-25 17.70 17.86 17.70 17.76 0.0M
2021-03-24 17.75 17.75 17.60 17.64 0.0M
2021-03-23 17.75 17.75 17.60 17.70 0.0M
2021-03-22 17.68 17.95 17.55 17.72 0.0M
2021-03-19 17.57 17.57 17.55 17.56 0.0M
2021-03-18 17.59 17.59 17.34 17.57 0.0M
2021-03-17 17.69 17.72 17.50 17.51 0.0M
2021-03-16 17.70 17.99 17.69 17.76 0.1M
2021-03-15 17.67 17.87 17.61 17.64 0.0M
2021-03-12 17.83 17.97 17.54 17.64 0.0M
2021-03-11 17.99 17.99 17.79 17.81 0.0M
2021-03-10 17.64 17.99 17.55 17.94 0.0M
2021-03-09 17.68 17.68 17.47 17.66 0.0M
2021-03-08 17.72 17.72 17.41 17.41 0.0M
2021-03-05 17.72 17.75 17.40 17.72 0.0M
2021-03-04 17.74 17.94 17.57 17.76 0.0M
2021-03-03 17.64 17.91 17.56 17.78 0.0M
2021-03-02 17.70 17.81 17.69 17.77 0.0M
2021-03-01 17.40 17.85 17.40 17.71 0.0M
2021-02-26 17.28 17.54 17.07 17.52 0.0M
2021-02-25 17.00 17.00 16.87 16.99 0.1M
2021-02-24 16.94 17.09 16.85 17.00 0.0M
2021-02-23 17.11 17.12 16.83 16.88 0.1M
2021-02-22 17.53 17.55 17.00 17.10 0.1M
2021-02-19 17.95 17.95 17.56 17.56 0.1M
2021-02-18 17.93 17.97 17.79 17.85 0.0M
2021-02-17 17.97 17.97 17.81 17.84 0.0M
2021-02-16 17.99 17.99 17.75 17.90 0.1M
2021-02-12 18.26 18.38 17.94 17.99 0.0M
2021-02-11 18.19 18.33 18.17 18.29 0.0M
2021-02-10 18.58 18.58 18.06 18.24 0.1M
2021-02-09 17.42 18.62 17.27 18.00 0.1M
2021-02-08 17.37 17.79 16.85 17.33 0.0M
2021-02-05 17.24 17.37 17.11 17.26 0.0M
2021-02-04 17.11 17.16 16.97 17.16 0.0M
2021-02-03 17.06 17.11 16.99 17.11 0.0M
2021-02-02 17.07 17.16 17.01 17.10 0.0M
2021-02-01 17.12 17.13 16.94 17.11 0.0M
2021-01-29 16.87 17.09 16.80 17.08 0.0M
2021-01-28 16.88 16.99 16.80 16.96 0.1M
2021-01-27 16.92 16.97 16.75 16.88 0.1M
2021-01-26 16.89 17.17 16.78 17.00 0.0M
2021-01-25 16.90 16.95 16.76 16.85 0.0M
2021-01-22 16.98 16.98 16.84 16.92 0.0M
2021-01-21 17.29 17.29 16.80 16.95 0.1M
2021-01-20 17.26 17.28 17.10 17.21 0.0M
2021-01-19 16.97 17.20 16.95 17.18 0.0M
2021-01-15 17.05 17.06 16.95 17.00 0.0M
2021-01-14 16.86 17.04 16.86 16.96 0.0M
2021-01-13 16.79 17.30 16.79 16.93 0.0M
2021-01-12 16.83 16.94 16.83 16.83 0.0M
2021-01-11 16.82 16.85 16.75 16.83 0.0M
2021-01-08 16.88 16.88 16.76 16.79 0.0M
2021-01-07 17.00 17.04 16.75 16.91 0.0M
2021-01-06 16.89 17.03 16.68 16.93 0.0M
2021-01-05 17.00 17.08 16.87 17.06 0.0M
2021-01-04 17.19 17.23 16.75 17.00 0.0M