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 (%)
Feb 26, 2010 7.220 7.250 7.175 7.210 49,612 -0.03(-0.42%)
Feb 25, 2010 7.155 7.240 7.090 7.240 56,762 +0.11(+1.48%)
Feb 24, 2010 7.180 7.220 7.132 7.135 21,252 -0.01(-0.14%)
Feb 23, 2010 7.090 7.170 7.080 7.145 41,239 +0.07(+0.99%)
Feb 22, 2010 7.170 7.250 7.040 7.075 77,795 -0.12(-1.67%)
Feb 19, 2010 7.300 7.300 7.195 7.195 51,217 -0.08(-1.03%)
Feb 18, 2010 7.651 7.651 7.270 7.270 20,110 -0.02(-0.21%)
Feb 17, 2010 7.370 7.411 7.270 7.285 59,155 -0.09(-1.16%)
Feb 16, 2010 7.320 7.370 7.296 7.370 41,331 +0.03(+0.41%)
Feb 12, 2010 7.315 7.340 7.340 7.340 31,113 +0.07(+0.90%)
Feb 11, 2010 7.320 7.331 7.274 7.275 42,799 -0.01(-0.07%)
Feb 10, 2010 7.270 7.285 7.245 7.280 31,077 +0.03(+0.45%)
Feb 09, 2010 7.268 7.268 7.228 7.248 24,796 +0.02(+0.28%)
Feb 08, 2010 7.208 7.253 7.208 7.228 18,095 +0.04(+0.53%)
Feb 05, 2010 7.163 7.193 7.093 7.190 54,185 +0.03(+0.38%)
Feb 04, 2010 7.292 7.302 7.163 7.163 70,852 -0.14(-1.91%)
Feb 03, 2010 7.297 7.327 7.228 7.302 35,856 +0.03(+0.48%)
Feb 02, 2010 7.258 7.322 7.243 7.268 51,785 +0.01(+0.14%)
Feb 01, 2010 7.258 7.258 7.198 7.258 42,902 +0.08(+1.11%)
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%)
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.