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 31, 2012 10.03 10.07 9.967 10.07 26,852 +0.08(+0.76%)
May 30, 2012 10.01 10.01 9.961 9.991 26,111 +0.02(+0.21%)
May 29, 2012 9.979 10.03 9.955 9.970 35,220 -0.01(-0.09%)
May 25, 2012 9.949 9.979 9.920 9.979 23,920 +0.05(+0.47%)
May 24, 2012 9.861 9.932 9.832 9.932 59,430 +0.07(+0.71%)
May 23, 2012 9.809 9.861 9.809 9.861 29,792 -0.00(-0.00%)
May 22, 2012 9.908 9.914 9.861 9.861 24,855 -0.02(-0.24%)
May 21, 2012 9.879 9.891 9.868 9.885 12,927 +0.04(+0.45%)
May 18, 2012 9.856 9.885 9.785 9.841 31,676 -0.01(-0.15%)
May 17, 2012 9.873 9.873 9.797 9.856 11,369 +0.01(+0.12%)
May 16, 2012 9.826 9.850 9.820 9.844 23,957 +0.05(+0.47%)
May 15, 2012 9.814 9.820 9.779 9.798 25,056 +0.01(+0.12%)
May 14, 2012 9.785 9.826 9.762 9.787 14,424 +0.01(+0.14%)
May 11, 2012 9.750 9.779 9.692 9.773 36,520 +0.05(+0.47%)
May 10, 2012 9.727 9.733 9.686 9.727 20,093 +0.03(+0.30%)
May 09, 2012 9.657 9.698 9.657 9.698 22,683 +0.05(+0.48%)
May 08, 2012 9.634 9.651 9.605 9.651 26,572 +0.04(+0.43%)
May 07, 2012 9.657 9.663 9.605 9.611 37,873 -0.02(-0.18%)
May 04, 2012 9.599 9.646 9.599 9.628 14,081 -0.02(-0.24%)
May 03, 2012 9.635 9.651 9.616 9.651 20,670 +0.02(+0.18%)
May 02, 2012 9.634 9.692 9.593 9.634 55,555 -0.06(-0.60%)
May 01, 2012 9.704 9.745 9.671 9.692 27,326 +0.02(+0.24%)
Apr 30, 2012 9.611 9.669 9.611 9.669 24,678 +0.02(+0.24%)
Apr 27, 2012 9.605 9.646 9.605 9.646 3,350 +0.03(+0.30%)
Apr 26, 2012 9.599 9.646 9.599 9.616 16,483 +0.01(+0.13%)
Apr 25, 2012 9.587 9.640 9.581 9.604 14,371 +0.02(+0.23%)
Apr 24, 2012 9.628 9.651 9.581 9.581 32,346 -0.05(-0.49%)
Apr 23, 2012 9.686 9.727 9.628 9.628 22,088 -0.06(-0.60%)
Apr 20, 2012 9.721 9.727 9.675 9.686 10,062 -0.06(-0.66%)
Apr 19, 2012 9.727 9.756 9.721 9.751 19,870 +0.01(+0.06%)
Apr 18, 2012 9.675 9.745 9.675 9.745 42,370 +0.04(+0.36%)
Apr 17, 2012 9.669 9.710 9.669 9.710 12,807 -0.00(-0.00%)
Apr 16, 2012 9.692 9.746 9.669 9.710 18,456 -0.01(-0.06%)
Apr 13, 2012 9.681 9.716 9.651 9.716 54,251 +0.07(+0.69%)
Apr 12, 2012 9.681 9.710 9.605 9.649 33,762 +0.01(+0.09%)
Apr 11, 2012 9.646 9.658 9.601 9.641 17,850 +0.00(+0.00%)
Apr 10, 2012 9.553 9.646 9.553 9.641 34,666 +0.06(+0.67%)
Apr 09, 2012 9.501 9.577 9.466 9.577 28,068 +0.08(+0.86%)
Apr 05, 2012 9.379 9.495 9.379 9.495 36,497 +0.09(+0.93%)
Apr 04, 2012 9.344 9.414 9.333 9.408 73,819 +0.07(+0.75%)
Apr 03, 2012 9.490 9.495 9.304 9.339 99,110 -0.16(-1.65%)
Apr 02, 2012 9.495 9.530 9.472 9.495 45,137 +0.04(+0.43%)
Mar 30, 2012 9.362 9.461 9.344 9.455 51,193 +0.09(+0.99%)
Mar 29, 2012 9.327 9.362 9.296 9.362 45,845 +0.09(+0.94%)
Mar 28, 2012 9.188 9.315 9.188 9.275 72,283 +0.09(+0.95%)
Mar 27, 2012 9.205 9.205 9.112 9.188 112,277 -0.02(-0.19%)
Mar 26, 2012 9.315 9.356 9.188 9.205 47,720 -0.06(-0.63%)
Mar 23, 2012 9.298 9.350 9.228 9.263 39,758 -0.09(-0.93%)
Mar 22, 2012 9.356 9.373 9.315 9.350 43,851 +0.03(+0.31%)
Mar 21, 2012 9.315 9.321 9.246 9.321 25,323 +0.06(+0.63%)
Mar 20, 2012 9.089 9.280 9.089 9.263 44,130 +0.19(+2.05%)
Mar 19, 2012 8.967 9.182 8.915 9.077 54,199 +0.05(+0.58%)
Mar 16, 2012 9.118 9.118 8.862 9.025 176,405 -0.19(-2.02%)
Mar 15, 2012 9.530 9.530 9.164 9.211 119,172 -0.34(-3.53%)
Mar 14, 2012 9.670 9.687 9.542 9.548 30,103 -0.16(-1.62%)
Mar 13, 2012 9.757 9.757 9.681 9.704 57,433 -0.05(-0.49%)
Mar 12, 2012 9.763 9.821 9.723 9.752 59,475 -0.06(-0.65%)
Mar 09, 2012 9.740 9.833 9.740 9.815 18,441 +0.04(+0.41%)
Mar 08, 2012 9.561 9.804 9.561 9.775 82,544 +0.21(+2.17%)
Mar 07, 2012 9.613 9.613 9.559 9.567 51,759 +0.03(+0.30%)
Mar 06, 2012 9.665 9.665 9.538 9.538 52,797 -0.14(-1.43%)
Mar 05, 2012 9.769 9.804 9.677 9.677 20,508 -0.11(-1.14%)
Mar 02, 2012 9.746 9.810 9.740 9.788 20,865 +0.04(+0.38%)
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.