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 (%)
Jun 30, 2009 6.357 6.402 6.342 6.342 4,642 -0.01(-0.23%)
Jun 29, 2009 6.243 6.362 6.243 6.357 33,349 +0.13(+2.07%)
Jun 26, 2009 6.179 6.278 6.179 6.228 15,843 +0.00(+0.00%)
Jun 25, 2009 6.292 6.322 6.208 6.228 28,126 -0.06(-1.02%)
Jun 24, 2009 6.198 6.341 6.198 6.293 31,955 +0.05(+0.79%)
Jun 23, 2009 6.293 6.293 6.188 6.243 41,443 +0.03(+0.56%)
Jun 22, 2009 6.392 6.392 6.139 6.208 48,914 -0.04(-0.63%)
Jun 19, 2009 6.268 6.289 6.193 6.248 12,022 -0.02(-0.32%)
Jun 18, 2009 6.362 6.362 6.203 6.268 34,451 -0.03(-0.47%)
Jun 17, 2009 6.297 6.416 6.268 6.298 20,283 -0.06(-1.01%)
Jun 16, 2009 6.243 6.392 6.208 6.362 31,543 +0.12(+1.90%)
Jun 15, 2009 6.387 6.387 6.203 6.243 27,615 -0.15(-2.28%)
Jun 12, 2009 6.263 6.411 6.263 6.389 35,398 +0.05(+0.73%)
Jun 11, 2009 6.198 6.372 6.164 6.342 101,387 -0.15(-2.29%)
Jun 10, 2009 6.402 6.491 6.367 6.491 30,919 +0.12(+1.87%)
Jun 09, 2009 6.476 6.535 6.337 6.372 69,020 -0.12(-1.83%)
Jun 08, 2009 6.441 6.535 6.342 6.491 110,193 +0.07(+1.16%)
Jun 05, 2009 6.268 6.466 6.268 6.416 44,831 +0.13(+2.13%)
Jun 04, 2009 6.218 6.317 6.164 6.283 150,934 +0.09(+1.44%)
Jun 03, 2009 6.060 6.203 6.060 6.193 56,475 +0.12(+2.04%)
Jun 02, 2009 5.946 6.193 5.946 6.070 212,933 +0.18(+3.11%)
Jun 01, 2009 5.941 5.990 5.886 5.886 50,486 -0.01(-0.17%)
May 29, 2009 5.946 5.980 5.896 5.896 33,824 -0.08(-1.33%)
May 28, 2009 6.015 6.015 5.961 5.975 24,414 -0.04(-0.66%)
May 27, 2009 6.030 6.089 6.000 6.015 39,695 +0.01(+0.17%)
May 26, 2009 6.030 6.060 6.000 6.005 22,977 -0.02(-0.28%)
May 22, 2009 5.990 6.035 5.946 6.022 25,569 +0.09(+1.45%)
May 21, 2009 5.931 5.985 5.925 5.936 41,979 -0.00(-0.08%)
May 20, 2009 5.966 6.070 5.906 5.941 121,751 -0.03(-0.50%)
May 19, 2009 5.941 5.970 5.921 5.970 45,796 +0.04(+0.75%)
May 18, 2009 5.901 5.926 5.896 5.926 33,099 +0.01(+0.17%)
May 15, 2009 5.861 5.946 5.861 5.916 25,177 +0.01(+0.17%)
May 14, 2009 5.757 5.906 5.757 5.906 37,553 +0.05(+0.93%)
May 13, 2009 5.847 5.876 5.797 5.852 53,665 -0.02(-0.42%)
May 12, 2009 5.921 5.926 5.876 5.876 56,323 -0.04(-0.67%)
May 11, 2009 5.941 5.975 5.916 5.916 55,548 -0.01(-0.17%)
May 08, 2009 5.916 5.961 5.901 5.926 50,775 +0.00(+0.08%)
May 07, 2009 5.921 5.970 5.901 5.921 79,473 -0.02(-0.42%)
May 06, 2009 5.936 5.946 5.857 5.946 41,945 +0.02(+0.31%)
May 05, 2009 5.921 5.946 5.886 5.928 26,754 -0.02(-0.30%)
May 04, 2009 5.886 6.025 5.881 5.946 32,944 +0.11(+1.95%)
May 01, 2009 5.837 5.842 5.797 5.832 8,028 +0.04(+0.68%)
Apr 30, 2009 5.748 5.832 5.733 5.792 20,858 +0.03(+0.60%)
Apr 29, 2009 5.703 5.762 5.703 5.757 5,721 +0.05(+0.96%)
Apr 28, 2009 5.713 5.733 5.683 5.703 24,348 +0.00(+0.09%)
Apr 27, 2009 5.698 5.727 5.696 5.698 11,411 -0.02(-0.35%)
Apr 24, 2009 5.624 5.718 5.614 5.718 11,613 +0.06(+0.98%)
Apr 23, 2009 5.584 5.663 5.584 5.662 30,504 +0.06(+1.13%)
Apr 22, 2009 5.589 5.614 5.584 5.599 22,871 +0.01(+0.18%)
Apr 21, 2009 5.539 5.594 5.525 5.589 28,602 +0.05(+0.89%)
Apr 20, 2009 5.579 5.589 5.539 5.539 17,155 -0.01(-0.27%)
Apr 17, 2009 5.589 5.599 5.534 5.554 28,457 -0.04(-0.78%)
Apr 16, 2009 5.634 5.641 5.549 5.598 25,042 -0.04(-0.64%)
Apr 15, 2009 5.584 5.634 5.564 5.634 39,222 +0.01(+0.09%)
Apr 14, 2009 5.574 5.634 5.539 5.629 21,034 +0.01(+0.26%)
Apr 13, 2009 5.584 5.638 5.549 5.614 13,857 +0.03(+0.53%)
Apr 09, 2009 5.648 5.658 5.584 5.584 6,862 -0.03(-0.53%)
Apr 08, 2009 5.589 5.619 5.559 5.614 7,871 +0.05(+0.89%)
Apr 07, 2009 5.480 5.564 5.475 5.564 12,517 +0.04(+0.81%)
Apr 06, 2009 5.475 5.549 5.470 5.520 19,700 -0.03(-0.54%)
Apr 03, 2009 5.673 5.673 5.520 5.549 60,941 +0.12(+2.22%)
Apr 02, 2009 5.391 5.445 5.391 5.429 58,210 +0.07(+1.26%)
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.