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, 2010 8.161 8.198 8.140 8.192 54,881 +0.00(+0.00%)
Aug 30, 2010 8.177 8.213 8.172 8.192 14,455 -0.01(-0.06%)
Aug 27, 2010 8.198 8.198 8.156 8.198 20,141 +0.03(+0.32%)
Aug 26, 2010 8.166 8.192 8.146 8.172 44,827 +0.00(+0.00%)
Aug 25, 2010 8.182 8.182 8.161 8.172 11,541 -0.01(-0.10%)
Aug 24, 2010 8.172 8.182 8.166 8.180 15,203 -0.00(-0.02%)
Aug 23, 2010 8.166 8.182 8.166 8.182 12,054 +0.02(+0.19%)
Aug 20, 2010 8.161 8.172 8.136 8.166 29,420 +0.01(+0.13%)
Aug 19, 2010 8.156 8.182 8.130 8.156 33,845 -0.02(-0.25%)
Aug 18, 2010 8.146 8.182 8.135 8.177 30,934 +0.01(+0.06%)
Aug 17, 2010 8.099 8.172 8.099 8.172 34,439 +0.06(+0.70%)
Aug 16, 2010 8.078 8.146 8.078 8.114 42,667 +0.01(+0.06%)
Aug 13, 2010 8.109 8.135 8.073 8.109 58,859 -0.03(-0.38%)
Aug 12, 2010 8.122 8.140 8.114 8.140 16,107 +0.05(+0.61%)
Aug 11, 2010 8.101 8.134 8.065 8.091 13,896 -0.03(-0.38%)
Aug 10, 2010 8.081 8.138 8.060 8.122 36,099 +0.04(+0.51%)
Aug 09, 2010 8.096 8.096 8.055 8.081 17,228 +0.01(+0.13%)
Aug 06, 2010 8.071 8.086 8.040 8.071 20,516 +0.01(+0.06%)
Aug 05, 2010 7.988 8.076 7.988 8.065 47,101 +0.05(+0.58%)
Aug 04, 2010 7.998 8.050 7.998 8.019 38,498 -0.01(-0.06%)
Aug 03, 2010 7.972 8.024 7.972 8.024 34,682 +0.04(+0.45%)
Aug 02, 2010 7.983 7.992 7.921 7.988 30,068 +0.07(+0.91%)
Jul 30, 2010 7.916 7.952 7.911 7.916 12,121 +0.00(+0.00%)
Jul 29, 2010 7.967 7.967 7.880 7.916 49,263 -0.00(-0.00%)
Jul 28, 2010 7.916 7.926 7.890 7.916 31,590 -0.01(-0.13%)
Jul 27, 2010 7.874 7.941 7.802 7.926 39,000 +0.04(+0.46%)
Jul 26, 2010 7.859 7.905 7.859 7.890 38,779 +0.02(+0.20%)
Jul 23, 2010 7.838 7.895 7.838 7.874 16,964 +0.02(+0.20%)
Jul 22, 2010 7.869 7.890 7.859 7.859 24,318 -0.02(-0.26%)
Jul 21, 2010 7.874 7.880 7.833 7.880 24,609 +0.04(+0.53%)
Jul 20, 2010 7.807 7.869 7.776 7.838 26,297 -0.01(-0.07%)
Jul 19, 2010 7.859 7.859 7.818 7.843 46,056 -0.02(-0.26%)
Jul 16, 2010 7.864 7.890 7.668 7.864 49,403 +0.03(+0.40%)
Jul 15, 2010 7.828 7.849 7.812 7.833 20,948 -0.01(-0.07%)
Jul 14, 2010 7.807 7.859 7.807 7.838 36,442 +0.03(+0.33%)
Jul 13, 2010 7.890 7.890 7.807 7.812 11,681 -0.04(-0.49%)
Jul 12, 2010 7.743 7.903 7.743 7.851 111,290 +0.05(+0.66%)
Jul 09, 2010 7.800 7.800 7.749 7.800 24,554 +0.04(+0.46%)
Jul 08, 2010 7.733 7.784 7.733 7.764 21,210 +0.02(+0.20%)
Jul 07, 2010 7.743 7.749 7.718 7.749 32,964 +0.02(+0.27%)
Jul 06, 2010 7.728 7.728 7.692 7.728 16,564 -0.01(-0.13%)
Jul 02, 2010 7.738 7.738 7.676 7.738 20,913 +0.05(+0.67%)
Jul 01, 2010 7.692 7.692 7.657 7.687 22,687 -0.01(-0.07%)
Jun 30, 2010 7.625 7.692 7.625 7.692 7,210 +0.03(+0.33%)
Jun 29, 2010 7.666 7.666 7.641 7.666 17,310 +0.00(+0.00%)
Jun 25, 2010 7.666 7.667 7.610 7.666 24,456 +0.03(+0.34%)
Jun 24, 2010 7.543 7.641 7.543 7.641 32,427 +0.08(+1.09%)
Jun 23, 2010 7.569 7.569 7.543 7.559 13,826 +0.02(+0.20%)
Jun 22, 2010 7.569 7.600 7.543 7.543 30,449 -0.06(-0.81%)
Jun 21, 2010 7.625 7.625 7.559 7.605 16,424 -0.01(-0.07%)
Jun 18, 2010 7.610 7.651 7.595 7.610 26,015 +0.02(+0.20%)
Jun 17, 2010 7.548 7.636 7.538 7.595 38,645 +0.03(+0.41%)
Jun 16, 2010 7.595 7.636 7.564 7.564 17,109 -0.06(-0.74%)
Jun 15, 2010 7.528 7.620 7.528 7.620 28,069 +0.05(+0.68%)
Jun 14, 2010 7.569 7.569 7.523 7.569 13,134 -0.01(-0.14%)
Jun 11, 2010 7.492 7.579 7.492 7.579 22,508 +0.08(+1.06%)
Jun 10, 2010 7.607 7.607 7.464 7.500 44,101 +0.01(+0.14%)
Jun 09, 2010 7.449 7.495 7.438 7.489 16,064 +0.06(+0.75%)
Jun 08, 2010 7.459 7.484 7.423 7.433 62,722 -0.04(-0.55%)
Jun 07, 2010 7.428 7.479 7.428 7.474 23,197 +0.04(+0.48%)
Jun 04, 2010 7.438 7.484 7.395 7.438 47,604 +0.01(+0.07%)
Jun 03, 2010 7.438 7.444 7.423 7.433 18,369 +0.01(+0.14%)
Jun 02, 2010 7.362 7.423 7.357 7.423 28,101 +0.06(+0.76%)
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.