BlackRock Invest Qualit Muni Closed

BKN
🏛️ usa →
11.36
Last Update: 2025-10-01
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
2023-12-29 11.82 11.93 11.78 11.86 0.1M
2023-12-28 11.80 11.98 11.77 11.86 0.1M
2023-12-27 11.98 12.02 11.82 11.90 0.1M
2023-12-26 11.97 12.08 11.89 11.97 0.1M
2023-12-22 11.99 12.10 11.98 12.02 0.1M
2023-12-21 12.02 12.11 11.97 11.97 0.1M
2023-12-20 11.95 12.10 11.85 12.05 0.1M
2023-12-19 11.93 11.97 11.87 11.96 0.1M
2023-12-18 11.82 11.91 11.82 11.89 0.1M
2023-12-15 11.69 11.97 11.67 11.84 0.2M
2023-12-14 11.32 11.78 11.32 11.75 0.1M
2023-12-13 11.33 11.42 11.30 11.36 0.1M
2023-12-12 11.30 11.41 11.30 11.35 0.1M
2023-12-11 11.38 11.53 11.33 11.33 0.1M
2023-12-08 11.42 11.50 11.32 11.39 0.1M
2023-12-07 11.47 11.53 11.47 11.50 0.0M
2023-12-06 11.47 11.53 11.45 11.46 0.1M
2023-12-05 11.43 11.55 11.43 11.47 0.1M
2023-12-04 11.34 11.51 11.33 11.39 0.1M
2023-12-01 11.23 11.41 11.23 11.37 0.1M
2023-11-30 11.22 11.24 11.18 11.21 0.1M
2023-11-29 11.15 11.25 11.13 11.23 0.1M
2023-11-28 11.14 11.17 11.07 11.09 0.1M
2023-11-27 11.14 11.17 11.09 11.17 0.1M
2023-11-24 11.15 11.16 11.01 11.12 0.1M
2023-11-22 11.11 11.20 11.10 11.16 0.1M
2023-11-21 11.13 11.21 11.09 11.10 0.1M
2023-11-20 11.03 11.18 10.92 11.13 0.0M
2023-11-17 11.07 11.07 10.91 11.03 0.1M
2023-11-16 10.92 11.07 10.86 11.05 0.1M
2023-11-15 10.73 11.00 10.71 10.86 0.1M
2023-11-14 10.55 10.71 10.53 10.70 0.1M
2023-11-13 10.49 10.53 10.43 10.50 0.0M
2023-11-10 10.63 10.63 10.50 10.57 0.0M
2023-11-09 10.52 10.58 10.46 10.51 0.1M
2023-11-08 10.45 10.54 10.37 10.54 0.1M
2023-11-07 10.35 10.47 10.29 10.47 0.0M
2023-11-06 10.20 10.29 10.17 10.28 0.1M
2023-11-03 10.15 10.27 10.15 10.27 0.1M
2023-11-02 9.98 10.08 9.97 10.08 0.1M
2023-11-01 9.76 9.89 9.74 9.89 0.0M
2023-10-31 9.71 9.75 9.67 9.72 0.1M
2023-10-30 9.67 9.72 9.66 9.68 0.0M
2023-10-27 9.63 9.68 9.63 9.67 0.0M
2023-10-26 9.65 9.67 9.62 9.65 0.0M
2023-10-25 9.70 9.70 9.57 9.60 0.1M
2023-10-24 9.71 9.78 9.69 9.73 0.0M
2023-10-23 9.68 9.79 9.65 9.67 0.1M
2023-10-20 9.83 9.83 9.75 9.78 0.0M
2023-10-19 9.84 9.87 9.81 9.81 0.1M
2023-10-18 9.91 9.92 9.85 9.87 0.1M
2023-10-17 9.99 9.99 9.93 9.93 0.1M
2023-10-16 10.15 10.16 10.01 10.06 0.0M
2023-10-13 10.20 10.20 10.15 10.16 0.0M
2023-10-12 10.25 10.25 10.13 10.17 0.1M
2023-10-11 10.20 10.25 10.18 10.24 0.0M
2023-10-10 10.07 10.16 10.05 10.12 0.0M
2023-10-09 10.07 10.09 10.04 10.09 0.0M
2023-10-06 10.10 10.11 9.99 10.04 0.1M
2023-10-05 10.20 10.20 10.14 10.15 0.0M
2023-10-04 10.17 10.21 10.13 10.18 0.0M
2023-10-03 10.20 10.20 10.08 10.14 0.0M
2023-10-02 10.17 10.25 10.15 10.18 0.1M
2023-09-29 10.15 10.21 10.12 10.12 0.1M
2023-09-28 10.17 10.26 10.11 10.11 0.1M
2023-09-27 10.27 10.27 10.17 10.17 0.1M
2023-09-26 10.39 10.40 10.28 10.29 0.1M
2023-09-25 10.60 10.60 10.38 10.40 0.1M
2023-09-22 10.66 10.66 10.61 10.62 0.0M
2023-09-21 10.66 10.66 10.59 10.59 0.0M
2023-09-20 10.63 10.71 10.60 10.67 0.1M
2023-09-19 10.63 10.68 10.59 10.63 0.0M
2023-09-18 10.58 10.64 10.56 10.62 0.1M
2023-09-15 10.62 10.67 10.60 10.61 0.1M
2023-09-14 10.70 10.71 10.64 10.66 0.1M
2023-09-13 10.75 10.79 10.71 10.71 0.1M
2023-09-12 10.73 10.80 10.72 10.72 0.1M
2023-09-11 10.82 10.84 10.77 10.77 0.0M
2023-09-08 10.82 10.87 10.80 10.80 0.0M
2023-09-07 10.90 10.90 10.82 10.82 0.1M
2023-09-06 10.96 10.96 10.87 10.89 0.3M
2023-09-05 10.88 10.96 10.88 10.90 0.1M
2023-09-01 10.99 10.99 10.91 10.92 0.1M
2023-08-31 11.00 11.00 10.90 10.97 0.1M
2023-08-30 10.99 11.04 10.88 10.99 0.1M
2023-08-29 10.95 11.05 10.91 10.99 0.0M
2023-08-28 10.99 10.99 10.95 10.95 0.0M
2023-08-25 10.94 11.00 10.92 10.98 0.0M
2023-08-24 11.05 11.05 10.95 10.96 0.0M
2023-08-23 11.05 11.05 11.01 11.04 0.0M
2023-08-22 11.05 11.06 10.95 10.99 0.0M
2023-08-21 11.05 11.07 11.00 11.01 0.0M
2023-08-18 11.09 11.17 11.06 11.09 0.0M
2023-08-17 11.21 11.21 11.08 11.09 0.0M
2023-08-16 11.22 11.23 11.13 11.13 0.0M
2023-08-15 11.16 11.26 11.16 11.19 0.0M
2023-08-14 11.35 11.35 11.18 11.26 0.1M
2023-08-11 11.33 11.44 11.28 11.39 0.0M
2023-08-10 11.42 11.47 11.32 11.32 0.0M
2023-08-09 11.40 11.43 11.33 11.38 0.0M
2023-08-08 11.40 11.45 11.35 11.37 0.0M
2023-08-07 11.46 11.46 11.35 11.36 0.0M
2023-08-04 11.47 11.52 11.41 11.41 0.0M
2023-08-03 11.67 11.67 11.41 11.45 0.0M
2023-08-02 11.76 11.76 11.64 11.70 0.0M
2023-08-01 11.80 11.80 11.72 11.77 0.0M
2023-07-31 11.75 11.78 11.71 11.75 0.0M
2023-07-28 11.75 11.75 11.63 11.73 0.0M
2023-07-27 11.73 11.73 11.61 11.61 0.0M
2023-07-26 11.67 11.72 11.67 11.69 0.0M
2023-07-25 11.68 11.70 11.67 11.67 0.0M
2023-07-24 11.74 11.75 11.67 11.70 0.0M
2023-07-21 11.71 11.73 11.68 11.70 0.0M
2023-07-20 11.73 11.73 11.64 11.65 0.0M
2023-07-19 11.70 11.78 11.70 11.75 0.0M
2023-07-18 11.69 11.70 11.65 11.67 0.0M
2023-07-17 11.64 11.65 11.59 11.63 0.0M
2023-07-14 11.84 11.84 11.58 11.64 0.0M
2023-07-13 11.73 11.81 11.72 11.73 0.0M
2023-07-12 11.82 11.82 11.71 11.77 0.0M
2023-07-11 11.79 11.79 11.66 11.71 0.0M
2023-07-10 11.77 11.77 11.62 11.70 0.0M
2023-07-07 11.62 11.76 11.62 11.74 0.0M
2023-07-06 11.73 11.73 11.54 11.61 0.0M
2023-07-05 11.82 11.85 11.75 11.77 0.0M
2023-07-03 11.63 11.77 11.63 11.76 0.0M
2023-06-30 11.61 11.65 11.59 11.63 0.1M
2023-06-29 11.63 11.63 11.47 11.56 0.1M
2023-06-28 11.59 11.66 11.55 11.64 0.1M
2023-06-27 11.50 11.54 11.48 11.52 0.1M
2023-06-26 11.41 11.50 11.39 11.45 0.1M
2023-06-23 11.38 11.50 11.34 11.42 0.1M
2023-06-22 11.25 11.33 11.25 11.32 0.1M
2023-06-21 11.32 11.34 11.22 11.29 0.1M
2023-06-20 11.28 11.38 11.28 11.32 0.1M
2023-06-16 11.31 11.36 11.27 11.29 0.1M
2023-06-15 11.34 11.40 11.32 11.34 0.0M
2023-06-14 11.34 11.34 11.29 11.34 0.1M
2023-06-13 11.43 11.43 11.32 11.33 0.1M
2023-06-12 11.44 11.44 11.36 11.40 0.0M
2023-06-09 11.45 11.45 11.36 11.40 0.0M
2023-06-08 11.40 11.41 11.33 11.36 0.1M
2023-06-07 11.37 11.38 11.31 11.34 0.1M
2023-06-06 11.37 11.41 11.26 11.36 0.1M
2023-06-05 11.32 11.38 11.30 11.33 0.1M
2023-06-02 11.40 11.40 11.24 11.32 0.1M
2023-06-01 11.37 11.43 11.30 11.31 0.1M
2023-05-31 11.25 11.32 11.22 11.32 0.1M
2023-05-30 11.17 11.24 11.15 11.21 0.1M
2023-05-26 11.12 11.22 11.11 11.11 0.0M
2023-05-25 11.22 11.22 11.11 11.16 0.0M
2023-05-24 11.29 11.29 11.15 11.16 0.1M
2023-05-23 11.26 11.26 11.23 11.24 0.0M
2023-05-22 11.26 11.34 11.22 11.23 0.0M
2023-05-19 11.34 11.34 11.25 11.27 0.0M
2023-05-18 11.44 11.44 11.34 11.34 0.1M
2023-05-17 11.51 11.51 11.38 11.40 0.2M
2023-05-16 11.43 11.45 11.40 11.41 0.1M
2023-05-15 11.45 11.45 11.41 11.42 0.1M
2023-05-12 11.49 11.49 11.40 11.43 0.1M
2023-05-11 11.57 11.57 11.46 11.48 0.1M
2023-05-10 11.55 11.58 11.49 11.52 0.1M
2023-05-09 11.55 11.55 11.49 11.51 0.0M
2023-05-08 11.58 11.59 11.50 11.52 0.1M
2023-05-05 11.62 11.73 11.58 11.62 0.2M
2023-05-04 11.55 11.67 11.47 11.59 0.1M
2023-05-03 11.56 11.60 11.50 11.52 0.1M
2023-05-02 11.51 11.62 11.51 11.53 0.1M
2023-05-01 11.69 11.72 11.54 11.54 0.1M
2023-04-28 11.74 11.81 11.71 11.75 0.0M
2023-04-27 11.74 11.76 11.67 11.69 0.0M
2023-04-26 11.65 11.76 11.60 11.65 0.1M
2023-04-25 11.59 11.63 11.54 11.62 0.1M
2023-04-24 11.62 11.62 11.54 11.57 0.1M
2023-04-21 11.69 11.69 11.47 11.54 0.1M
2023-04-20 11.61 11.70 11.61 11.66 0.0M
2023-04-19 11.68 11.68 11.58 11.61 0.0M
2023-04-18 11.88 11.88 11.70 11.70 0.1M
2023-04-17 11.98 11.98 11.85 11.85 0.0M
2023-04-14 12.02 12.02 11.91 11.91 0.0M
2023-04-13 11.96 12.03 11.96 12.01 0.0M
2023-04-12 11.98 12.01 11.93 11.98 0.0M
2023-04-11 11.90 11.99 11.86 11.95 0.1M
2023-04-10 11.93 11.95 11.85 11.89 0.1M
2023-04-06 12.10 12.14 11.94 11.95 0.1M
2023-04-05 11.95 12.07 11.95 12.05 0.0M
2023-04-04 12.02 12.02 11.86 11.95 0.0M
2023-04-03 12.04 12.14 11.96 11.97 0.0M
2023-03-31 11.90 12.07 11.90 12.07 0.1M
2023-03-30 11.71 11.90 11.71 11.87 0.0M
2023-03-29 11.67 11.74 11.67 11.68 0.0M
2023-03-28 11.67 11.68 11.63 11.67 0.0M
2023-03-27 11.69 11.80 11.58 11.59 0.1M
2023-03-24 11.69 11.71 11.64 11.66 0.1M
2023-03-23 11.70 11.70 11.62 11.63 0.0M
2023-03-22 11.70 11.73 11.64 11.71 0.0M
2023-03-21 11.74 11.74 11.59 11.66 0.0M
2023-03-20 11.69 11.75 11.65 11.68 0.0M
2023-03-17 11.80 11.84 11.72 11.72 0.0M
2023-03-16 11.75 11.86 11.75 11.77 0.0M
2023-03-15 11.64 11.76 11.64 11.76 0.0M
2023-03-14 11.66 11.71 11.63 11.70 0.0M
2023-03-13 11.68 11.78 11.62 11.62 0.1M
2023-03-10 11.64 11.72 11.60 11.61 0.1M
2023-03-09 11.64 11.69 11.61 11.61 0.1M
2023-03-08 11.65 11.65 11.58 11.60 0.0M
2023-03-07 11.56 11.61 11.54 11.56 0.0M
2023-03-06 11.76 11.76 11.55 11.59 0.1M
2023-03-03 11.77 11.87 11.65 11.71 0.1M
2023-03-02 11.80 11.83 11.73 11.75 0.1M
2023-03-01 11.85 11.90 11.83 11.84 0.1M
2023-02-28 11.94 11.96 11.85 11.87 0.0M
2023-02-27 11.95 12.00 11.93 11.96 0.1M
2023-02-24 12.05 12.05 11.84 11.86 0.1M
2023-02-23 12.21 12.22 12.02 12.04 0.1M
2023-02-22 12.30 12.30 12.07 12.07 0.1M
2023-02-21 12.35 12.41 12.19 12.20 0.1M
2023-02-17 12.35 12.43 12.31 12.38 0.1M
2023-02-16 12.55 12.68 12.36 12.41 0.1M
2023-02-15 12.69 12.78 12.63 12.69 0.0M
2023-02-14 12.86 12.87 12.66 12.72 0.1M
2023-02-13 12.99 13.08 12.92 12.92 0.1M
2023-02-10 12.96 13.06 12.96 13.04 0.1M
2023-02-09 13.08 13.23 12.93 13.05 0.2M
2023-02-08 12.58 13.13 12.57 12.90 0.3M
2023-02-07 12.45 12.79 12.45 12.61 0.1M
2023-02-06 12.45 12.57 12.36 12.47 0.1M
2023-02-03 12.48 12.59 12.43 12.57 0.1M
2023-02-02 12.59 12.75 12.54 12.54 0.3M
2023-02-01 12.34 12.57 12.32 12.55 0.1M
2023-01-31 12.27 12.36 12.25 12.34 0.1M
2023-01-30 12.27 12.32 12.25 12.26 0.0M
2023-01-27 12.26 12.31 12.22 12.29 0.1M
2023-01-26 12.41 12.43 12.32 12.36 0.0M
2023-01-25 12.35 12.45 12.33 12.43 0.1M
2023-01-24 12.48 12.55 12.26 12.45 0.1M
2023-01-23 12.50 12.65 12.43 12.46 0.0M
2023-01-20 12.42 12.56 12.38 12.52 0.1M
2023-01-19 12.27 12.53 12.27 12.45 0.1M
2023-01-18 12.24 12.37 12.24 12.29 0.0M
2023-01-17 12.24 12.28 12.17 12.18 0.0M
2023-01-13 12.30 12.41 12.22 12.23 0.1M
2023-01-12 12.19 12.33 12.17 12.33 0.1M
2023-01-11 12.24 12.28 12.15 12.17 0.1M
2023-01-10 12.21 12.28 12.16 12.20 0.0M
2023-01-09 12.18 12.28 12.17 12.24 0.0M
2023-01-06 11.81 12.11 11.81 12.10 0.1M
2023-01-05 11.81 11.87 11.77 11.84 0.0M
2023-01-04 11.83 11.95 11.83 11.85 0.1M
2023-01-03 11.72 11.80 11.67 11.78 0.0M