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 (%)
Oct 31, 2012 10.64 10.67 10.59 10.63 12,506 -0.04(-0.39%)
Oct 26, 2012 10.67 10.67 10.67 10.67 94,909 +0.00(+0.00%)
Oct 25, 2012 10.62 10.67 10.58 10.67 37,564 +0.09(+0.85%)
Oct 24, 2012 10.44 10.61 10.42 10.58 68,723 +0.22(+2.09%)
Oct 23, 2012 10.44 10.46 10.36 10.37 66,692 -0.08(-0.81%)
Oct 19, 2012 10.46 10.46 10.38 10.45 62,698 -0.01(-0.11%)
Oct 18, 2012 10.46 10.47 10.43 10.46 28,720 +0.01(+0.11%)
Oct 17, 2012 10.50 10.50 10.45 10.45 21,086 -0.04(-0.34%)
Oct 16, 2012 10.45 10.49 10.38 10.49 31,705 +0.05(+0.52%)
Oct 15, 2012 10.46 10.46 10.41 10.43 15,911 +0.01(+0.06%)
Oct 12, 2012 10.49 10.51 10.42 10.43 29,829 -0.03(-0.29%)
Oct 11, 2012 10.41 10.46 10.41 10.46 12,230 +0.04(+0.37%)
Oct 10, 2012 10.44 10.44 10.35 10.42 35,734 -0.02(-0.17%)
Oct 09, 2012 10.62 10.62 10.44 10.44 26,976 -0.18(-1.69%)
Oct 08, 2012 10.57 10.62 10.54 10.62 18,239 +0.05(+0.51%)
Oct 05, 2012 10.56 10.57 10.56 10.56 3,534 +0.01(+0.06%)
Oct 04, 2012 10.57 10.57 10.52 10.56 11,124 -0.02(-0.17%)
Oct 03, 2012 10.53 10.58 10.52 10.57 20,190 +0.02(+0.17%)
Oct 02, 2012 10.66 10.66 10.54 10.56 34,976 -0.04(-0.40%)
Oct 01, 2012 10.57 10.64 10.56 10.60 35,327 +0.06(+0.57%)
Sep 28, 2012 10.46 10.54 10.45 10.54 39,773 +0.10(+0.92%)
Sep 27, 2012 10.48 10.48 10.42 10.44 28,093 -0.02(-0.23%)
Sep 26, 2012 10.56 10.57 10.43 10.47 50,383 -0.05(-0.51%)
Sep 25, 2012 10.50 10.52 10.49 10.52 23,843 +0.03(+0.29%)
Sep 24, 2012 10.47 10.50 10.46 10.49 32,372 +0.05(+0.46%)
Sep 21, 2012 10.46 10.46 10.42 10.44 17,523 +0.00(+0.00%)
Sep 20, 2012 10.41 10.44 10.38 10.44 29,911 +0.05(+0.52%)
Sep 19, 2012 10.35 10.39 10.35 10.39 4,539 +0.01(+0.12%)
Sep 18, 2012 10.35 10.38 10.33 10.38 31,501 +0.02(+0.23%)
Sep 17, 2012 10.35 10.36 10.28 10.35 37,346 +0.02(+0.17%)
Sep 14, 2012 10.32 10.35 10.31 10.33 27,886 +0.02(+0.23%)
Sep 13, 2012 10.22 10.31 10.22 10.31 23,242 +0.08(+0.76%)
Sep 12, 2012 10.23 10.24 10.20 10.23 24,614 +0.04(+0.44%)
Sep 11, 2012 10.15 10.19 10.15 10.19 29,700 +0.01(+0.05%)
Sep 10, 2012 10.19 10.19 10.16 10.18 15,239 +0.01(+0.06%)
Sep 07, 2012 10.24 10.24 10.15 10.18 24,003 -0.04(-0.35%)
Sep 06, 2012 10.18 10.23 10.14 10.21 27,928 +0.04(+0.35%)
Sep 05, 2012 10.24 10.25 10.17 10.18 24,121 -0.05(-0.52%)
Sep 04, 2012 10.19 10.25 10.19 10.23 32,409 +0.01(+0.06%)
Aug 31, 2012 10.25 10.25 10.18 10.22 25,722 +0.01(+0.06%)
Aug 30, 2012 10.28 10.28 10.17 10.22 17,621 -0.04(-0.41%)
Aug 29, 2012 10.27 10.31 10.19 10.26 31,308 +0.08(+0.82%)
Aug 27, 2012 10.22 10.26 10.13 10.18 48,298 -0.02(-0.23%)
Aug 24, 2012 10.24 10.24 10.19 10.20 26,957 -0.04(-0.35%)
Aug 23, 2012 10.08 10.27 10.07 10.24 100,349 +0.11(+1.12%)
Aug 22, 2012 10.27 10.27 10.05 10.12 60,671 -0.10(-0.99%)
Aug 21, 2012 10.32 10.40 10.22 10.22 53,836 -0.07(-0.64%)
Aug 20, 2012 10.29 10.31 10.28 10.29 30,349 -0.02(-0.23%)
Aug 17, 2012 10.29 10.31 10.24 10.31 53,454 -0.03(-0.32%)
Aug 16, 2012 10.40 10.43 10.31 10.35 63,554 +0.01(+0.09%)
Aug 15, 2012 10.44 10.44 10.34 10.34 22,067 -0.07(-0.63%)
Aug 14, 2012 10.33 10.41 10.33 10.40 15,731 +0.06(+0.58%)
Aug 13, 2012 10.49 10.49 10.32 10.34 38,307 -0.08(-0.78%)
Aug 10, 2012 10.49 10.49 10.41 10.42 20,728 -0.04(-0.34%)
Aug 09, 2012 10.53 10.53 10.42 10.46 25,587 -0.04(-0.34%)
Aug 08, 2012 10.51 10.53 10.47 10.50 27,634 +0.03(+0.28%)
Aug 07, 2012 10.52 10.52 10.47 10.47 42,984 -0.04(-0.39%)
Aug 06, 2012 10.56 10.56 10.47 10.51 48,920 +0.05(+0.45%)
Aug 03, 2012 10.44 10.48 10.41 10.46 31,769 +0.02(+0.23%)
Aug 02, 2012 10.40 10.45 10.36 10.44 47,528 +0.02(+0.17%)
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.