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, 2012 10.25 10.25 10.18 10.22 25,722 +0.01(+0.06%)
Aug 30, 2012 10.28 10.28 10.17 10.22 17,621 -0.04(-0.41%)
Aug 29, 2012 10.27 10.31 10.19 10.26 31,308 +0.08(+0.82%)
Aug 27, 2012 10.22 10.26 10.13 10.18 48,298 -0.02(-0.23%)
Aug 24, 2012 10.24 10.24 10.19 10.20 26,957 -0.04(-0.35%)
Aug 23, 2012 10.08 10.27 10.07 10.24 100,349 +0.11(+1.12%)
Aug 22, 2012 10.27 10.27 10.05 10.12 60,671 -0.10(-0.99%)
Aug 21, 2012 10.32 10.40 10.22 10.22 53,836 -0.07(-0.64%)
Aug 20, 2012 10.29 10.31 10.28 10.29 30,349 -0.02(-0.23%)
Aug 17, 2012 10.29 10.31 10.24 10.31 53,454 -0.03(-0.32%)
Aug 16, 2012 10.40 10.43 10.31 10.35 63,554 +0.01(+0.09%)
Aug 15, 2012 10.44 10.44 10.34 10.34 22,067 -0.07(-0.63%)
Aug 14, 2012 10.33 10.41 10.33 10.40 15,731 +0.06(+0.58%)
Aug 13, 2012 10.49 10.49 10.32 10.34 38,307 -0.08(-0.78%)
Aug 10, 2012 10.49 10.49 10.41 10.42 20,728 -0.04(-0.34%)
Aug 09, 2012 10.53 10.53 10.42 10.46 25,587 -0.04(-0.34%)
Aug 08, 2012 10.51 10.53 10.47 10.50 27,634 +0.03(+0.28%)
Aug 07, 2012 10.52 10.52 10.47 10.47 42,984 -0.04(-0.39%)
Aug 06, 2012 10.56 10.56 10.47 10.51 48,920 +0.05(+0.45%)
Aug 03, 2012 10.44 10.48 10.41 10.46 31,769 +0.02(+0.23%)
Aug 02, 2012 10.40 10.45 10.36 10.44 47,528 +0.02(+0.17%)
Aug 01, 2012 10.62 10.62 10.39 10.42 110,982 -0.14(-1.35%)
Jul 31, 2012 10.57 10.61 10.51 10.56 13,249 +0.02(+0.17%)
Jul 30, 2012 10.57 10.57 10.50 10.54 37,589 +0.02(+0.17%)
Jul 27, 2012 10.61 10.62 10.51 10.53 34,511 -0.03(-0.28%)
Jul 26, 2012 10.57 10.57 10.53 10.56 15,760 +0.02(+0.17%)
Jul 25, 2012 10.52 10.54 10.50 10.54 18,052 +0.02(+0.23%)
Jul 24, 2012 10.51 10.53 10.50 10.51 25,916 +0.01(+0.09%)
Jul 23, 2012 10.51 10.51 10.47 10.50 34,614 -0.00(-0.04%)
Jul 20, 2012 10.48 10.51 10.46 10.51 29,901 +0.02(+0.17%)
Jul 19, 2012 10.50 10.50 10.45 10.49 41,646 -0.02(-0.23%)
Jul 18, 2012 10.53 10.53 10.41 10.51 55,697 +0.02(+0.17%)
Jul 17, 2012 10.49 10.50 10.32 10.50 45,080 +0.01(+0.12%)
Jul 16, 2012 10.61 10.61 10.36 10.48 41,640 -0.06(-0.57%)
Jul 13, 2012 10.41 10.55 10.41 10.54 33,403 +0.20(+1.95%)
Jul 12, 2012 10.48 10.48 10.34 10.34 48,429 -0.08(-0.75%)
Jul 11, 2012 10.48 10.50 10.42 10.42 36,514 +0.01(+0.06%)
Jul 10, 2012 10.25 10.50 10.25 10.41 72,784 +0.14(+1.32%)
Jul 09, 2012 10.28 10.28 10.21 10.28 22,272 +0.06(+0.64%)
Jul 06, 2012 10.33 10.34 10.21 10.21 35,426 -0.05(-0.52%)
Jul 05, 2012 10.33 10.34 10.22 10.27 27,606 +0.00(+0.00%)
Jul 03, 2012 10.33 10.33 10.24 10.27 32,978 +0.07(+0.69%)
Jul 02, 2012 10.17 10.22 10.15 10.20 34,851 +0.05(+0.52%)
Jun 29, 2012 10.08 10.14 10.05 10.14 19,574 +0.11(+1.06%)
Jun 28, 2012 10.19 10.19 10.01 10.04 48,522 -0.09(-0.93%)
Jun 27, 2012 10.07 10.15 10.06 10.13 20,428 +0.08(+0.76%)
Jun 26, 2012 10.13 10.13 9.971 10.05 44,600 -0.10(-0.99%)
Jun 25, 2012 9.930 10.15 9.853 10.15 92,038 +0.26(+2.62%)
Jun 22, 2012 9.965 9.971 9.877 9.895 33,919 -0.01(-0.12%)
Jun 21, 2012 9.948 9.995 9.871 9.906 34,936 +0.02(+0.16%)
Jun 20, 2012 9.936 9.936 9.871 9.891 29,599 -0.02(-0.15%)
Jun 19, 2012 9.924 9.942 9.865 9.906 32,587 +0.03(+0.30%)
Jun 18, 2012 9.865 9.877 9.788 9.877 81,806 +0.10(+1.03%)
Jun 15, 2012 9.900 9.906 9.756 9.777 68,698 -0.14(-1.43%)
Jun 14, 2012 10.09 10.11 9.918 9.919 95,877 -0.12(-1.17%)
Jun 13, 2012 10.14 10.14 10.04 10.04 31,846 -0.09(-0.87%)
Jun 12, 2012 10.14 10.14 10.11 10.12 6,891 -0.00(-0.02%)
Jun 11, 2012 10.10 10.13 10.06 10.13 17,160 +0.06(+0.62%)
Jun 08, 2012 10.10 10.10 10.05 10.06 33,658 -0.04(-0.38%)
Jun 07, 2012 10.13 10.13 10.06 10.10 21,794 -0.01(-0.06%)
Jun 06, 2012 10.09 10.12 10.07 10.11 30,513 +0.04(+0.35%)
Jun 05, 2012 10.09 10.09 10.06 10.07 17,194 -0.02(-0.17%)
Jun 04, 2012 10.09 10.10 10.05 10.09 22,341 +0.04(+0.36%)
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.