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 (%)
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%)
Apr 01, 2009 5.311 5.370 5.302 5.361 21,074 +0.02(+0.37%)
Mar 31, 2009 5.326 5.366 5.326 5.341 5,558 -0.00(-0.09%)
Mar 30, 2009 5.450 5.450 5.316 5.346 21,389 -0.05(-1.01%)
Mar 26, 2009 5.450 5.515 5.401 5.401 21,930 +0.01(+0.18%)
Mar 25, 2009 5.420 5.435 5.391 5.391 10,293 -0.01(-0.28%)
Mar 24, 2009 5.401 5.475 5.401 5.406 15,946 -0.04(-0.82%)
Mar 23, 2009 5.430 5.475 5.430 5.450 21,450 +0.08(+1.44%)
Mar 20, 2009 5.336 5.401 5.292 5.373 34,714 +0.03(+0.59%)
Mar 19, 2009 5.445 5.445 5.316 5.341 20,031 -0.01(-0.28%)
Mar 18, 2009 5.401 5.401 5.292 5.356 21,595 +0.04(+0.74%)
Mar 17, 2009 5.302 5.361 5.292 5.316 37,563 +0.00(+0.02%)
Mar 16, 2009 5.401 5.450 5.302 5.315 32,288 -0.09(-1.58%)
Mar 13, 2009 5.351 5.500 5.292 5.401 0 +0.09(+1.67%)
Mar 12, 2009 5.257 5.366 5.257 5.312 26,251 +0.02(+0.29%)
Mar 11, 2009 5.242 5.302 5.173 5.297 33,503 +0.01(+0.28%)
Mar 10, 2009 5.168 5.282 5.163 5.282 41,830 +0.11(+2.11%)
Mar 09, 2009 5.103 5.272 5.103 5.173 29,087 +0.02(+0.43%)
Mar 06, 2009 5.123 5.217 5.103 5.150 0 -0.03(-0.62%)
Mar 05, 2009 5.153 5.242 5.133 5.183 18,317 -0.03(-0.67%)
Mar 04, 2009 5.173 5.267 5.158 5.217 58,759 -0.12(-2.23%)
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.