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 (%)
Mar 30, 2012 9.362 9.461 9.344 9.455 51,193 +0.09(+0.99%)
Mar 29, 2012 9.327 9.362 9.296 9.362 45,845 +0.09(+0.94%)
Mar 28, 2012 9.188 9.315 9.188 9.275 72,283 +0.09(+0.95%)
Mar 27, 2012 9.205 9.205 9.112 9.188 112,277 -0.02(-0.19%)
Mar 26, 2012 9.315 9.356 9.188 9.205 47,720 -0.06(-0.63%)
Mar 23, 2012 9.298 9.350 9.228 9.263 39,758 -0.09(-0.93%)
Mar 22, 2012 9.356 9.373 9.315 9.350 43,851 +0.03(+0.31%)
Mar 21, 2012 9.315 9.321 9.246 9.321 25,323 +0.06(+0.63%)
Mar 20, 2012 9.089 9.280 9.089 9.263 44,130 +0.19(+2.05%)
Mar 19, 2012 8.967 9.182 8.915 9.077 54,199 +0.05(+0.58%)
Mar 16, 2012 9.118 9.118 8.862 9.025 176,405 -0.19(-2.02%)
Mar 15, 2012 9.530 9.530 9.164 9.211 119,172 -0.34(-3.53%)
Mar 14, 2012 9.670 9.687 9.542 9.548 30,103 -0.16(-1.62%)
Mar 13, 2012 9.757 9.757 9.681 9.704 57,433 -0.05(-0.49%)
Mar 12, 2012 9.763 9.821 9.723 9.752 59,475 -0.06(-0.65%)
Mar 09, 2012 9.740 9.833 9.740 9.815 18,441 +0.04(+0.41%)
Mar 08, 2012 9.561 9.804 9.561 9.775 82,544 +0.21(+2.17%)
Mar 07, 2012 9.613 9.613 9.559 9.567 51,759 +0.03(+0.30%)
Mar 06, 2012 9.665 9.665 9.538 9.538 52,797 -0.14(-1.43%)
Mar 05, 2012 9.769 9.804 9.677 9.677 20,508 -0.11(-1.14%)
Mar 02, 2012 9.746 9.810 9.740 9.788 20,865 +0.04(+0.38%)
Mar 01, 2012 9.821 9.919 9.733 9.752 44,215 +0.04(+0.42%)
Feb 29, 2012 9.648 9.711 9.648 9.711 18,426 +0.03(+0.36%)
Feb 28, 2012 9.619 9.682 9.596 9.677 28,590 +0.06(+0.60%)
Feb 27, 2012 9.532 9.619 9.532 9.619 37,376 +0.08(+0.85%)
Feb 24, 2012 9.509 9.561 9.503 9.538 33,042 +0.02(+0.18%)
Feb 23, 2012 9.515 9.532 9.506 9.521 35,084 +0.01(+0.06%)
Feb 22, 2012 9.480 9.515 9.480 9.515 48,029 -0.02(-0.18%)
Feb 21, 2012 9.619 9.625 9.510 9.532 71,320 -0.01(-0.06%)
Feb 17, 2012 9.555 9.570 9.532 9.538 29,502 -0.06(-0.66%)
Feb 16, 2012 9.688 9.706 9.594 9.602 43,114 -0.10(-1.07%)
Feb 15, 2012 9.688 9.775 9.688 9.706 17,155 -0.03(-0.30%)
Feb 14, 2012 9.879 9.879 9.734 9.734 45,590 -0.18(-1.81%)
Feb 13, 2012 9.671 10.09 9.648 9.914 112,926 +0.25(+2.62%)
Feb 10, 2012 9.700 9.758 9.660 9.660 27,655 -0.03(-0.35%)
Feb 09, 2012 9.769 9.769 9.683 9.694 27,003 -0.04(-0.42%)
Feb 08, 2012 9.712 9.735 9.712 9.735 26,014 +0.07(+0.77%)
Feb 07, 2012 9.626 9.706 9.626 9.660 36,514 -0.01(-0.06%)
Feb 06, 2012 9.689 9.689 9.626 9.666 30,232 -0.01(-0.06%)
Feb 03, 2012 9.764 9.764 9.643 9.672 39,372 -0.02(-0.24%)
Feb 02, 2012 9.746 9.789 9.683 9.695 64,295 -0.10(-1.06%)
Feb 01, 2012 9.827 9.867 9.758 9.798 63,023 -0.02(-0.18%)
Jan 31, 2012 9.764 9.827 9.764 9.815 25,746 +0.09(+0.95%)
Jan 30, 2012 9.654 9.729 9.614 9.723 43,075 +0.08(+0.85%)
Jan 27, 2012 9.614 9.654 9.591 9.641 46,659 +0.07(+0.76%)
Jan 26, 2012 9.436 9.580 9.436 9.568 41,977 +0.13(+1.40%)
Jan 25, 2012 9.436 9.459 9.430 9.436 34,635 +0.00(+0.00%)
Jan 24, 2012 9.419 9.459 9.419 9.436 40,710 +0.02(+0.18%)
Jan 23, 2012 9.304 9.419 9.304 9.419 38,759 +0.12(+1.30%)
Jan 20, 2012 9.252 9.298 9.229 9.298 44,098 +0.06(+0.68%)
Jan 19, 2012 9.258 9.258 9.200 9.235 66,096 +0.04(+0.44%)
Jan 18, 2012 9.241 9.281 9.195 9.195 72,049 -0.03(-0.31%)
Jan 17, 2012 9.218 9.281 9.195 9.223 34,607 -0.02(-0.25%)
Jan 13, 2012 9.292 9.321 9.195 9.246 87,220 -0.01(-0.12%)
Jan 12, 2012 9.172 9.269 9.166 9.258 42,643 +0.14(+1.51%)
Jan 11, 2012 9.183 9.183 9.120 9.120 48,097 -0.02(-0.26%)
Jan 10, 2012 9.167 9.178 9.115 9.144 48,742 -0.02(-0.20%)
Jan 09, 2012 9.115 9.195 9.110 9.162 19,610 +0.04(+0.39%)
Jan 06, 2012 9.144 9.155 9.087 9.127 38,406 +0.01(+0.13%)
Jan 05, 2012 9.030 9.121 9.030 9.115 24,929 +0.06(+0.69%)
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.