Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Municipal Income Investment Quality Trust Fund (NY: BAF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.62 14.74 14.60 14.74 2,600 +0.11(+0.75%)
Apr 29, 2003 14.64 14.78 14.55 14.63 42,300 -0.12(-0.81%)
Apr 28, 2003 14.73 14.75 14.67 14.75 11,400 +0.11(+0.75%)
Apr 25, 2003 14.63 14.75 14.56 14.64 25,900 -0.09(-0.61%)
Apr 24, 2003 14.66 14.73 14.56 14.73 10,700 +0.08(+0.55%)
Apr 23, 2003 14.61 14.80 14.61 14.65 9,700 +0.05(+0.34%)
Apr 22, 2003 14.79 14.80 14.60 14.60 12,900 -0.12(-0.82%)
Apr 21, 2003 14.89 14.89 14.60 14.72 11,900 -0.17(-1.14%)
Apr 17, 2003 14.89 14.90 14.88 14.89 1,500 +0.00(+0.00%)
Apr 16, 2003 14.70 14.89 14.60 14.89 8,900 +0.14(+0.95%)
Apr 15, 2003 14.88 14.89 14.75 14.75 6,600 -0.06(-0.41%)
Apr 14, 2003 14.69 14.87 14.69 14.81 6,000 +0.12(+0.82%)
Apr 11, 2003 14.57 14.70 14.52 14.69 6,100 +0.03(+0.20%)
Apr 10, 2003 14.60 14.73 14.60 14.66 15,200 +0.07(+0.48%)
Apr 09, 2003 14.56 14.60 14.50 14.59 2,500 +0.03(+0.21%)
Apr 08, 2003 14.61 14.62 14.48 14.56 11,400 -0.04(-0.27%)
Apr 07, 2003 14.65 14.70 14.60 14.60 12,800 -0.10(-0.68%)
Apr 04, 2003 14.69 14.70 14.69 14.70 4,100 +0.01(+0.07%)
Apr 03, 2003 14.68 14.69 14.61 14.69 16,100 +0.01(+0.07%)
Apr 02, 2003 14.59 14.68 14.59 14.68 15,300 +0.11(+0.75%)
Apr 01, 2003 14.40 14.62 14.39 14.57 15,000 +0.19(+1.32%)
Mar 31, 2003 14.48 14.55 14.37 14.38 17,100 -0.10(-0.69%)
Mar 28, 2003 14.49 14.52 14.38 14.48 4,300 +0.10(+0.70%)
Mar 27, 2003 14.30 14.38 14.23 14.38 23,200 +0.14(+0.98%)
Mar 26, 2003 14.23 14.35 14.16 14.24 20,200 +0.01(+0.07%)
Mar 25, 2003 14.23 14.28 14.22 14.23 13,800 +0.03(+0.21%)
Mar 24, 2003 14.25 14.32 14.19 14.20 23,400 -0.08(-0.56%)
Mar 21, 2003 14.50 14.50 14.25 14.28 8,700 -0.26(-1.79%)
Mar 20, 2003 14.39 14.68 14.39 14.54 70,000 +0.16(+1.11%)
Mar 19, 2003 14.60 14.60 14.36 14.38 6,500 -0.24(-1.64%)
Mar 18, 2003 14.68 14.68 14.50 14.62 8,000 -0.04(-0.27%)
Mar 17, 2003 14.62 14.67 14.62 14.66 5,500 +0.14(+0.96%)
Mar 14, 2003 14.52 14.71 14.51 14.52 5,600 +0.01(+0.07%)
Mar 13, 2003 14.75 14.75 14.51 14.51 15,400 -0.16(-1.09%)
Mar 12, 2003 14.72 14.72 14.62 14.67 2,100 -0.11(-0.74%)
Mar 11, 2003 14.80 14.80 14.67 14.78 7,900 +0.02(+0.14%)
Mar 10, 2003 14.60 14.76 14.60 14.76 4,700 +0.11(+0.75%)
Mar 07, 2003 14.72 14.80 14.72 14.65 7,100 -0.15(-1.01%)
Mar 06, 2003 14.62 14.80 14.62 14.80 3,500 +0.10(+0.68%)
Mar 05, 2003 14.75 14.80 14.70 14.70 9,000 -0.04(-0.27%)
Mar 04, 2003 14.45 14.75 14.40 14.74 10,600 +0.35(+2.43%)
Mar 03, 2003 14.30 14.48 14.30 14.39 7,100 +0.05(+0.35%)
Feb 28, 2003 14.28 14.35 14.28 14.34 1,300 +0.05(+0.35%)
Feb 27, 2003 14.31 14.40 14.25 14.29 7,800 +0.04(+0.28%)
Feb 26, 2003 14.20 14.35 14.20 14.25 11,700 -0.05(-0.35%)
Feb 25, 2003 14.48 14.48 14.30 14.30 16,300 -0.13(-0.90%)
Feb 24, 2003 14.31 14.43 14.31 14.43 4,000 +0.12(+0.84%)
Feb 21, 2003 14.31 14.45 14.31 14.31 9,800 -0.06(-0.42%)
Feb 20, 2003 14.37 14.40 14.29 14.37 8,400 +0.10(+0.70%)
Feb 19, 2003 14.45 14.48 14.27 14.27 21,400 -0.08(-0.56%)
Feb 18, 2003 14.41 14.45 14.35 14.35 6,000 -0.05(-0.35%)
Feb 14, 2003 14.22 14.46 14.22 14.40 5,900 +0.08(+0.56%)
Feb 13, 2003 14.60 14.60 14.00 14.32 42,200 -0.38(-2.59%)
Feb 12, 2003 14.85 14.89 14.70 14.70 5,800 -0.15(-1.01%)
Feb 11, 2003 14.65 14.90 14.65 14.85 8,500 +0.10(+0.68%)
Feb 10, 2003 14.60 14.92 14.60 14.75 13,900 +0.08(+0.55%)
Feb 07, 2003 14.65 14.69 14.65 14.67 12,800 -0.03(-0.20%)
Feb 06, 2003 14.55 14.70 14.55 14.70 12,800 +0.20(+1.38%)
Feb 05, 2003 14.50 14.53 14.50 14.50 4,000 +0.00(+0.00%)
Feb 04, 2003 14.30 14.50 14.30 14.50 14,500 +0.15(+1.05%)
Feb 03, 2003 14.40 14.40 14.15 14.35 15,300 -0.05(-0.35%)
Jan 31, 2003 14.80 14.80 14.00 14.40 108,100 -0.36(-2.44%)
Jan 30, 2003 14.95 15.15 14.76 14.76 24,800 -0.24(-1.60%)
Jan 29, 2003 15.05 15.10 15.00 15.00 4,700 -0.03(-0.20%)
Jan 28, 2003 15.35 15.35 15.00 15.03 18,700 -0.42(-2.72%)
Jan 27, 2003 15.10 15.45 15.10 15.45 18,100 +0.35(+2.32%)
Jan 24, 2003 15.10 15.24 15.05 15.10 15,100 +0.09(+0.60%)
Jan 23, 2003 15.20 15.20 15.01 15.01 13,300 -0.23(-1.51%)
Jan 22, 2003 15.10 15.25 15.10 15.24 7,900 +0.19(+1.26%)
Jan 21, 2003 15.00 15.05 14.99 15.05 5,700 +0.05(+0.33%)
Jan 17, 2003 14.97 15.00 14.97 15.00 1,300 +0.00(+0.00%)
Jan 16, 2003 14.96 15.00 14.96 15.00 13,600 +0.02(+0.13%)
Jan 15, 2003 14.91 14.98 14.91 14.98 17,900 +0.07(+0.47%)
Jan 14, 2003 14.93 14.93 14.91 14.91 2,100 -0.02(-0.13%)
Jan 13, 2003 14.91 14.95 14.90 14.93 5,600 -0.01(-0.07%)
Jan 10, 2003 14.98 14.99 14.94 14.94 7,400 -0.04(-0.27%)
Jan 09, 2003 14.98 14.98 14.91 14.98 9,600 -0.02(-0.13%)
Jan 08, 2003 15.00 15.00 14.92 15.00 5,900 +0.01(+0.07%)
Jan 07, 2003 14.92 15.00 14.92 14.99 12,700 +0.00(+0.00%)
Jan 06, 2003 14.98 14.99 14.98 14.99 12,800 +0.01(+0.07%)
Jan 03, 2003 14.94 14.99 14.94 14.98 13,400 +0.04(+0.27%)
Jan 02, 2003 14.86 14.94 14.86 14.94 4,900 +0.08(+0.54%)
Dec 31, 2002 14.87 14.87 14.76 14.86 6,100 +0.02(+0.13%)
Dec 30, 2002 14.70 14.85 14.70 14.84 700 +0.14(+0.95%)
Dec 27, 2002 14.62 14.70 14.62 14.70 4,100 +0.08(+0.55%)
Dec 26, 2002 14.70 14.70 14.62 14.62 11,800 -0.04(-0.27%)
Dec 24, 2002 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
Dec 23, 2002 14.59 14.70 14.59 14.66 7,300 +0.17(+1.17%)
Dec 20, 2002 14.55 14.55 14.49 14.49 5,600 -0.06(-0.41%)
Dec 19, 2002 14.55 14.55 14.54 14.55 12,900 -0.07(-0.48%)
Dec 18, 2002 14.70 14.70 14.62 14.62 20,900 -0.06(-0.41%)
Dec 17, 2002 14.65 14.68 14.65 14.68 12,300 +0.01(+0.07%)
Dec 16, 2002 14.69 14.69 14.66 14.67 12,400 +0.01(+0.07%)
Dec 13, 2002 15.01 15.01 14.66 14.66 94,800 -0.34(-2.27%)
Dec 12, 2002 15.01 15.01 15.00 15.00 14,500 +0.00(+0.00%)
Dec 11, 2002 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 10, 2002 15.01 15.01 15.00 15.00 3,200 +0.00(+0.00%)
Dec 09, 2002 15.00 15.00 15.00 15.00 2,400 -0.01(-0.07%)
Dec 06, 2002 15.01 15.01 15.00 15.01 8,400 +0.01(+0.07%)
Dec 05, 2002 15.00 15.00 15.00 15.00 20,700 +0.00(+0.00%)
Dec 04, 2002 15.00 15.00 15.00 15.00 5,800 +0.00(+0.00%)
Dec 03, 2002 15.00 15.01 15.00 15.00 20,300 -0.01(-0.07%)
Dec 02, 2002 15.00 15.01 15.00 15.01 133,500 +0.01(+0.07%)
Nov 29, 2002 15.00 15.00 15.00 15.00 5,000 +0.00(+0.00%)
Nov 27, 2002 15.01 15.01 15.00 15.00 5,900 +0.00(+0.00%)
Nov 26, 2002 15.01 15.01 15.00 15.00 6,000 +0.00(+0.00%)
Nov 25, 2002 15.00 15.00 15.00 15.00 3,000 +0.00(+0.00%)
Nov 22, 2002 15.01 15.01 15.00 15.00 8,100 +0.00(+0.00%)
Nov 21, 2002 15.00 15.00 15.00 15.00 3,000 +0.00(+0.00%)
Nov 20, 2002 15.00 15.01 15.00 15.00 5,700 +0.00(+0.00%)
Nov 19, 2002 15.00 15.00 15.00 15.00 7,100 -0.01(-0.07%)
Nov 18, 2002 15.00 15.01 15.00 15.01 11,900 +0.01(+0.07%)
Nov 15, 2002 15.00 15.01 15.00 15.00 16,300 +0.00(+0.00%)
Nov 14, 2002 15.01 15.01 15.00 15.00 2,700 +0.00(+0.00%)
Nov 13, 2002 15.00 15.00 15.00 15.00 9,700 +0.00(+0.00%)
Nov 12, 2002 15.00 15.08 15.00 15.00 10,000 +0.00(+0.00%)
Nov 11, 2002 15.00 15.00 15.00 15.00 2,200 -0.01(-0.07%)
Nov 08, 2002 15.00 15.02 15.00 15.01 4,800 -0.02(-0.13%)
Nov 07, 2002 15.00 15.05 15.00 15.03 17,300 +0.03(+0.20%)
Nov 06, 2002 15.00 15.01 15.00 15.00 40,800 -0.01(-0.07%)
Nov 05, 2002 15.00 15.01 15.00 15.01 23,000 +0.01(+0.07%)
Nov 04, 2002 15.02 15.02 15.00 15.00 10,400 -0.02(-0.13%)
Nov 01, 2002 15.00 15.02 15.00 15.02 13,200 +0.02(+0.13%)
Oct 31, 2002 15.00 15.02 15.00 15.00 5,600 +0.00(+0.00%)
Oct 30, 2002 15.00 15.05 15.00 15.00 18,900 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.