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

BlackRock Municipal Bond Trust (NY: BBK )

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 (%)
Jan 29, 2010 7.178 7.218 7.153 7.178 31,354 +0.04(+0.56%)
Jan 28, 2010 7.158 7.183 7.103 7.138 31,539 -0.00(-0.07%)
Jan 27, 2010 7.153 7.153 7.073 7.143 30,387 +0.02(+0.35%)
Jan 26, 2010 7.143 7.143 7.041 7.118 47,195 +0.01(+0.21%)
Jan 25, 2010 7.158 7.213 7.103 7.103 42,729 -0.07(-1.04%)
Jan 22, 2010 7.178 7.238 7.168 7.178 23,893 +0.02(+0.35%)
Jan 21, 2010 7.088 7.173 7.088 7.153 19,859 +0.05(+0.70%)
Jan 20, 2010 7.103 7.123 7.093 7.103 32,851 +0.04(+0.57%)
Jan 19, 2010 7.058 7.073 7.058 7.063 81,077 +0.00(+0.07%)
Jan 15, 2010 7.048 7.058 7.058 7.058 63,997 -0.01(-0.21%)
Jan 14, 2010 7.048 7.073 7.043 7.073 44,320 +0.02(+0.35%)
Jan 13, 2010 7.038 7.058 7.033 7.048 37,367 +0.01(+0.18%)
Jan 12, 2010 7.026 7.056 7.011 7.036 45,457 +0.03(+0.42%)
Jan 11, 2010 7.011 7.021 7.001 7.006 91,401 +0.01(+0.14%)
Jan 08, 2010 6.981 7.001 6.961 6.996 68,465 +0.02(+0.36%)
Jan 07, 2010 6.937 6.996 6.937 6.971 62,679 +0.02(+0.36%)
Jan 06, 2010 6.872 6.947 6.857 6.947 59,470 +0.07(+1.08%)
Jan 05, 2010 6.897 6.897 6.838 6.872 89,102 +0.00(+0.00%)
Jan 04, 2010 6.867 6.897 6.852 6.872 55,286 -0.01(-0.09%)
Dec 31, 2009 6.902 6.879 6.879 6.879 34,310 +0.02(+0.24%)
Dec 30, 2009 6.872 6.875 6.813 6.862 21,898 -0.00(-0.05%)
Dec 29, 2009 6.867 6.897 6.818 6.866 47,913 -0.03(-0.38%)
Dec 28, 2009 6.838 6.900 6.838 6.892 80,290 +0.00(+0.07%)
Dec 24, 2009 6.902 6.902 6.887 6.887 19,520 +0.00(+0.07%)
Dec 23, 2009 6.907 6.912 6.877 6.882 35,269 -0.02(-0.36%)
Dec 22, 2009 6.947 6.947 6.892 6.907 40,819 -0.06(-0.92%)
Dec 21, 2009 6.976 6.989 6.917 6.971 77,475 +0.01(+0.07%)
Dec 18, 2009 6.952 6.991 6.932 6.966 64,378 +0.01(+0.21%)
Dec 17, 2009 6.952 6.996 6.942 6.952 21,797 -0.02(-0.28%)
Dec 16, 2009 6.986 6.986 6.937 6.971 33,069 +0.03(+0.43%)
Dec 15, 2009 6.966 6.996 6.922 6.942 67,904 -0.05(-0.78%)
Dec 14, 2009 7.011 7.046 6.927 6.996 52,854 -0.02(-0.28%)
Dec 11, 2009 7.051 7.070 6.996 7.016 52,026 -0.06(-0.84%)
Dec 10, 2009 7.036 7.075 7.031 7.075 57,018 +0.05(+0.71%)
Dec 09, 2009 7.031 7.056 7.001 7.026 97,248 +0.01(+0.21%)
Dec 08, 2009 7.036 7.036 7.006 7.011 19,072 -0.02(-0.35%)
Dec 07, 2009 6.986 7.065 6.932 7.036 78,585 -0.01(-0.14%)
Dec 04, 2009 7.036 7.061 7.031 7.046 31,747 +0.01(+0.21%)
Dec 03, 2009 7.065 7.090 6.922 7.031 95,532 -0.03(-0.42%)
Dec 02, 2009 7.085 7.085 6.991 7.061 56,267 +0.01(+0.21%)
Dec 01, 2009 7.140 7.140 7.006 7.046 57,508 -0.01(-0.14%)
Nov 30, 2009 7.036 7.070 7.011 7.056 31,115 +0.03(+0.42%)
Nov 27, 2009 6.986 7.036 6.966 7.026 25,329 +0.03(+0.42%)
Nov 25, 2009 6.937 6.997 6.932 6.996 25,389 +0.06(+0.93%)
Nov 24, 2009 6.942 6.956 6.882 6.932 65,410 -0.01(-0.14%)
Nov 23, 2009 6.937 6.966 6.917 6.942 25,571 +0.06(+0.86%)
Nov 20, 2009 6.887 6.917 6.882 6.882 31,525 -0.01(-0.22%)
Nov 19, 2009 6.833 6.937 6.833 6.897 57,217 +0.08(+1.24%)
Nov 18, 2009 6.753 6.836 6.753 6.813 63,232 +0.05(+0.73%)
Nov 17, 2009 6.734 6.768 6.729 6.763 24,790 +0.04(+0.59%)
Nov 16, 2009 6.694 6.738 6.649 6.724 66,941 -0.00(-0.07%)
Nov 13, 2009 6.689 6.729 6.629 6.729 123,639 +0.06(+0.97%)
Nov 12, 2009 6.798 6.803 6.563 6.664 114,801 -0.11(-1.68%)
Nov 11, 2009 6.833 6.887 6.753 6.778 102,683 -0.04(-0.58%)
Nov 10, 2009 6.882 6.952 6.813 6.818 145,171 -0.12(-1.71%)
Nov 09, 2009 7.011 7.024 6.917 6.937 80,678 -0.07(-1.06%)
Nov 06, 2009 6.942 7.016 6.932 7.011 58,396 +0.03(+0.50%)
Nov 05, 2009 6.961 7.011 6.956 6.976 54,140 +0.02(+0.36%)
Nov 04, 2009 6.937 6.956 6.937 6.952 37,652 +0.02(+0.29%)
Nov 03, 2009 6.932 6.986 6.922 6.932 54,238 -0.00(-0.07%)
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.