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 (%)
Jul 29, 2011 7.772 7.822 7.733 7.805 34,065 -0.03(-0.42%)
Jul 28, 2011 7.833 7.877 7.788 7.838 23,159 +0.01(+0.07%)
Jul 27, 2011 7.966 7.982 7.822 7.833 50,452 -0.16(-2.01%)
Jul 26, 2011 8.005 8.071 7.994 7.994 32,796 -0.05(-0.62%)
Jul 25, 2011 8.005 8.043 7.999 8.043 115,618 -0.06(-0.68%)
Jul 22, 2011 8.093 8.099 8.077 8.099 30,503 +0.01(+0.07%)
Jul 21, 2011 8.099 8.099 8.066 8.093 38,606 -0.01(-0.07%)
Jul 20, 2011 8.055 8.099 8.055 8.099 14,089 +0.03(+0.41%)
Jul 19, 2011 8.016 8.099 8.016 8.066 12,440 +0.02(+0.28%)
Jul 18, 2011 8.066 8.093 8.043 8.043 24,668 -0.05(-0.62%)
Jul 15, 2011 8.093 8.104 8.066 8.093 12,263 -0.02(-0.21%)
Jul 14, 2011 8.104 8.110 8.077 8.110 42,610 +0.01(+0.14%)
Jul 13, 2011 8.110 8.143 8.066 8.099 33,317 -0.01(-0.08%)
Jul 12, 2011 8.078 8.133 8.078 8.105 30,798 +0.03(+0.34%)
Jul 11, 2011 8.111 8.116 8.056 8.078 11,790 -0.02(-0.20%)
Jul 08, 2011 8.061 8.122 8.061 8.094 16,275 -0.01(-0.07%)
Jul 07, 2011 8.105 8.127 8.061 8.100 24,752 +0.03(+0.41%)
Jul 06, 2011 8.050 8.067 8.012 8.067 12,405 +0.04(+0.55%)
Jul 05, 2011 8.006 8.072 8.006 8.023 19,942 +0.01(+0.14%)
Jul 01, 2011 8.050 8.077 8.007 8.012 23,996 +0.02(+0.28%)
Jun 30, 2011 8.105 8.105 7.990 7.990 14,819 -0.06(-0.75%)
Jun 29, 2011 8.089 8.138 8.050 8.050 31,406 +0.00(+0.00%)
Jun 28, 2011 8.023 8.078 8.023 8.050 8,465 +0.00(+0.04%)
Jun 27, 2011 7.995 8.050 7.995 8.047 22,423 +0.04(+0.44%)
Jun 24, 2011 8.045 8.061 8.012 8.012 11,757 -0.01(-0.14%)
Jun 23, 2011 8.012 8.023 8.001 8.023 15,644 +0.02(+0.25%)
Jun 22, 2011 7.990 8.015 7.969 8.003 18,863 -0.02(-0.25%)
Jun 21, 2011 7.951 8.023 7.951 8.023 11,946 +0.06(+0.69%)
Jun 20, 2011 7.951 7.967 7.946 7.967 7,840 +0.02(+0.28%)
Jun 17, 2011 7.907 7.945 7.907 7.945 2,867 +0.02(+0.28%)
Jun 16, 2011 7.912 7.923 7.890 7.923 7,785 +0.01(+0.15%)
Jun 15, 2011 7.912 7.929 7.912 7.912 6,280 -0.00(-0.01%)
Jun 14, 2011 7.929 7.929 7.900 7.912 15,890 +0.02(+0.28%)
Jun 13, 2011 7.868 7.907 7.868 7.890 2,548 +0.02(+0.27%)
Jun 10, 2011 7.880 7.913 7.847 7.869 45,906 +0.01(+0.07%)
Jun 09, 2011 7.875 7.902 7.853 7.864 27,497 -0.01(-0.07%)
Jun 08, 2011 7.968 7.979 7.864 7.869 62,527 -0.10(-1.25%)
Jun 07, 2011 7.929 7.973 7.913 7.969 21,889 +0.02(+0.29%)
Jun 06, 2011 7.896 7.956 7.896 7.946 124,264 +0.03(+0.35%)
Jun 03, 2011 7.918 7.940 7.891 7.918 18,796 +0.08(+1.05%)
May 24, 2011 7.847 7.847 7.809 7.836 8,022 +0.02(+0.28%)
May 23, 2011 7.803 7.831 7.802 7.814 18,582 +0.02(+0.21%)
May 20, 2011 7.776 7.825 7.776 7.798 33,802 +0.00(+0.03%)
May 19, 2011 7.754 7.803 7.754 7.796 19,566 +0.04(+0.54%)
May 18, 2011 7.781 7.781 7.754 7.754 3,237 -0.02(-0.21%)
May 17, 2011 7.781 7.781 7.754 7.770 19,710 +0.01(+0.14%)
May 16, 2011 7.770 7.798 7.743 7.759 19,611 -0.01(-0.07%)
May 13, 2011 7.770 7.774 7.742 7.765 7,828 +0.01(+0.11%)
May 12, 2011 7.716 7.757 7.716 7.757 8,635 +0.04(+0.52%)
May 11, 2011 7.771 7.853 7.684 7.716 56,298 -0.08(-0.98%)
May 10, 2011 7.765 7.807 7.733 7.793 14,396 +0.02(+0.21%)
May 09, 2011 7.662 7.776 7.657 7.776 48,308 +0.07(+0.85%)
May 06, 2011 7.706 7.732 7.689 7.711 13,017 +0.03(+0.34%)
May 05, 2011 7.673 7.711 7.673 7.685 9,100 +0.01(+0.08%)
May 04, 2011 7.673 7.700 7.673 7.678 39,378 -0.03(-0.35%)
May 03, 2011 7.684 7.711 7.646 7.706 28,413 +0.00(+0.00%)
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.