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 (%)
Aug 31, 2009 6.976 6.976 6.743 6.838 12,269 +0.06(+0.95%)
Aug 28, 2009 6.788 6.828 6.773 6.773 11,326 -0.01(-0.15%)
Aug 27, 2009 6.763 6.783 6.729 6.783 21,252 +0.04(+0.66%)
Aug 26, 2009 6.857 6.857 6.714 6.738 20,961 -0.07(-0.99%)
Aug 25, 2009 6.887 6.887 6.778 6.806 17,847 +0.01(+0.19%)
Aug 24, 2009 6.743 6.833 6.743 6.793 16,477 +0.01(+0.15%)
Aug 21, 2009 6.828 6.828 6.758 6.783 36,524 -0.00(-0.07%)
Aug 20, 2009 6.813 6.813 6.748 6.788 41,265 +0.02(+0.37%)
Aug 19, 2009 6.763 6.813 6.734 6.763 17,018 +0.02(+0.37%)
Aug 18, 2009 6.689 6.838 6.634 6.738 46,690 +0.05(+0.82%)
Aug 17, 2009 6.615 6.684 6.585 6.684 13,397 +0.02(+0.30%)
Aug 14, 2009 6.714 6.729 6.595 6.664 14,269 -0.04(-0.59%)
Aug 13, 2009 6.615 6.704 6.596 6.704 33,158 +0.14(+2.11%)
Aug 12, 2009 6.515 6.605 6.515 6.565 22,291 -0.09(-1.32%)
Aug 11, 2009 6.590 6.679 6.590 6.653 13,764 +0.04(+0.65%)
Aug 10, 2009 6.625 6.625 6.590 6.610 7,122 +0.02(+0.30%)
Aug 07, 2009 6.565 6.590 6.555 6.590 20,388 +0.03(+0.53%)
Aug 06, 2009 6.595 6.605 6.496 6.555 21,900 -0.01(-0.23%)
Aug 05, 2009 6.595 6.743 6.570 6.570 57,135 -0.06(-0.90%)
Aug 04, 2009 6.625 6.758 6.540 6.629 62,721 -0.03(-0.43%)
Aug 03, 2009 6.664 6.738 6.590 6.658 50,036 +0.07(+1.04%)
Jul 31, 2009 6.570 6.639 6.570 6.590 59,524 -0.02(-0.37%)
Jul 30, 2009 6.610 6.615 6.585 6.615 30,445 +0.02(+0.38%)
Jul 29, 2009 6.590 6.605 6.565 6.590 9,572 +0.02(+0.38%)
Jul 28, 2009 6.565 6.605 6.520 6.565 35,906 +0.03(+0.49%)
Jul 27, 2009 6.511 6.565 6.506 6.533 33,250 +0.02(+0.35%)
Jul 24, 2009 6.560 6.560 6.496 6.511 954 -0.00(-0.08%)
Jul 23, 2009 6.565 6.565 6.502 6.515 23,868 +0.00(+0.00%)
Jul 22, 2009 6.486 6.560 6.486 6.515 15,500 +0.06(+1.00%)
Jul 21, 2009 6.496 6.620 6.451 6.451 17,391 -0.04(-0.61%)
Jul 20, 2009 6.565 6.565 6.491 6.491 12,501 +0.03(+0.46%)
Jul 17, 2009 6.511 6.511 6.461 6.461 6,280 -0.00(-0.08%)
Jul 16, 2009 6.560 6.560 6.466 6.466 22,410 -0.07(-1.06%)
Jul 15, 2009 6.605 6.605 6.535 6.535 25,529 -0.04(-0.68%)
Jul 14, 2009 6.575 6.639 6.501 6.580 20,816 -0.03(-0.52%)
Jul 13, 2009 6.659 6.660 6.590 6.615 15,671 +0.08(+1.29%)
Jul 10, 2009 6.545 6.709 6.511 6.530 46,274 -0.01(-0.23%)
Jul 09, 2009 6.560 6.659 6.511 6.545 49,766 +0.03(+0.46%)
Jul 08, 2009 6.565 6.600 6.515 6.515 38,902 -0.05(-0.75%)
Jul 07, 2009 6.421 6.684 6.406 6.565 64,812 +0.15(+2.40%)
Jul 06, 2009 6.347 6.411 6.297 6.411 35,471 +0.06(+1.01%)
Jul 02, 2009 6.397 6.397 6.347 6.347 16,440 -0.06(-1.00%)
Jul 01, 2009 6.436 6.436 6.337 6.411 28,744 +0.07(+1.09%)
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%)
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.