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 (%)
Sep 30, 2010 15.81 15.96 15.78 15.87 17,105 +0.08(+0.51%)
Sep 29, 2010 15.89 16.00 15.73 15.79 18,001 -0.17(-1.07%)
Sep 28, 2010 15.89 15.96 15.84 15.96 6,877 +0.03(+0.19%)
Sep 27, 2010 15.89 15.94 15.87 15.93 21,349 +0.06(+0.38%)
Sep 24, 2010 15.76 15.90 15.76 15.87 24,750 +0.11(+0.70%)
Sep 23, 2010 15.65 15.86 15.64 15.76 25,192 +0.12(+0.77%)
Sep 22, 2010 15.53 15.64 15.52 15.64 13,729 +0.11(+0.71%)
Sep 21, 2010 15.61 15.65 15.53 15.53 18,921 -0.08(-0.51%)
Sep 20, 2010 15.60 15.63 15.60 15.61 11,835 -0.01(-0.06%)
Sep 17, 2010 15.62 15.65 15.61 15.62 17,791 +0.00(+0.00%)
Sep 15, 2010 15.96 15.96 15.61 15.62 19,094 -0.33(-2.07%)
Sep 14, 2010 15.91 15.97 15.91 15.95 12,486 +0.05(+0.31%)
Sep 13, 2010 15.93 15.96 15.90 15.90 8,401 -0.08(-0.51%)
Sep 10, 2010 15.90 16.00 15.86 15.98 20,001 +0.06(+0.38%)
Sep 09, 2010 15.98 15.98 15.89 15.92 19,012 -0.00(-0.00%)
Sep 08, 2010 15.88 15.95 15.86 15.92 11,496 +0.02(+0.13%)
Sep 07, 2010 15.80 15.90 15.78 15.90 11,257 +0.07(+0.44%)
Sep 03, 2010 15.85 15.88 15.77 15.83 7,684 -0.04(-0.25%)
Sep 02, 2010 15.83 15.94 15.83 15.87 9,344 -0.01(-0.06%)
Sep 01, 2010 15.97 15.97 15.79 15.88 23,186 +0.09(+0.57%)
Aug 31, 2010 15.73 15.80 15.69 15.79 28,474 +0.00(+0.00%)
Aug 30, 2010 15.76 15.83 15.75 15.79 7,500 -0.01(-0.06%)
Aug 27, 2010 15.80 15.80 15.72 15.80 10,450 +0.05(+0.32%)
Aug 26, 2010 15.74 15.79 15.70 15.75 23,258 +0.00(+0.00%)
Aug 25, 2010 15.77 15.77 15.73 15.75 5,988 -0.02(-0.10%)
Aug 24, 2010 15.75 15.77 15.74 15.77 7,888 -0.00(-0.02%)
Aug 23, 2010 15.74 15.77 15.74 15.77 6,254 +0.03(+0.19%)
Aug 20, 2010 15.73 15.75 15.68 15.74 15,264 +0.02(+0.13%)
Aug 19, 2010 15.72 15.77 15.67 15.72 17,560 -0.04(-0.25%)
Aug 18, 2010 15.70 15.77 15.68 15.76 16,050 +0.01(+0.06%)
Aug 17, 2010 15.61 15.75 15.61 15.75 17,868 +0.11(+0.70%)
Aug 16, 2010 15.57 15.70 15.57 15.64 22,137 +0.01(+0.06%)
Aug 13, 2010 15.63 15.68 15.56 15.63 30,538 -0.06(-0.38%)
Aug 12, 2010 15.65 15.69 15.64 15.69 8,357 +0.01(+0.06%)
Aug 11, 2010 15.70 15.76 15.63 15.68 7,171 -0.06(-0.38%)
Aug 10, 2010 15.66 15.77 15.62 15.74 18,628 +0.08(+0.51%)
Aug 09, 2010 15.69 15.69 15.61 15.66 8,890 +0.02(+0.13%)
Aug 06, 2010 15.64 15.67 15.58 15.64 10,587 +0.01(+0.06%)
Aug 05, 2010 15.48 15.65 15.48 15.63 24,305 +0.09(+0.58%)
Aug 04, 2010 15.50 15.60 15.50 15.54 19,866 -0.01(-0.06%)
Aug 03, 2010 15.45 15.55 15.45 15.55 17,897 +0.07(+0.45%)
Aug 02, 2010 15.47 15.49 15.35 15.48 15,516 +0.14(+0.91%)
Jul 30, 2010 15.34 15.41 15.33 15.34 6,255 +0.00(+0.00%)
Jul 29, 2010 15.44 15.44 15.27 15.34 25,421 -0.00(-0.00%)
Jul 28, 2010 15.34 15.36 15.29 15.34 16,301 -0.02(-0.13%)
Jul 27, 2010 15.26 15.39 15.12 15.36 20,125 +0.07(+0.46%)
Jul 26, 2010 15.23 15.32 15.23 15.29 20,011 +0.03(+0.20%)
Jul 23, 2010 15.19 15.30 15.19 15.26 8,754 +0.03(+0.20%)
Jul 22, 2010 15.25 15.29 15.23 15.23 12,549 -0.04(-0.26%)
Jul 21, 2010 15.26 15.27 15.18 15.27 12,699 +0.08(+0.53%)
Jul 20, 2010 15.13 15.25 15.07 15.19 13,570 -0.01(-0.07%)
Jul 19, 2010 15.23 15.23 15.15 15.20 23,766 -0.04(-0.26%)
Jul 16, 2010 15.24 15.29 14.86 15.24 25,493 +0.06(+0.40%)
Jul 15, 2010 15.17 15.21 15.14 15.18 10,810 -0.01(-0.07%)
Jul 14, 2010 15.13 15.23 15.13 15.19 18,805 +0.05(+0.33%)
Jul 13, 2010 15.29 15.29 15.13 15.14 6,028 -0.16(-1.05%)
Jul 12, 2010 15.09 15.40 15.09 15.30 57,109 +0.10(+0.66%)
Jul 09, 2010 15.20 15.20 15.10 15.20 12,600 +0.07(+0.46%)
Jul 08, 2010 15.07 15.17 15.07 15.13 10,884 +0.03(+0.20%)
Jul 07, 2010 15.09 15.10 15.04 15.10 16,916 +0.04(+0.27%)
Jul 06, 2010 15.06 15.06 14.99 15.06 8,500 -0.02(-0.13%)
Jul 02, 2010 15.08 15.08 14.96 15.08 10,732 +0.10(+0.67%)
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.