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, 2011 15.39 15.39 15.19 15.28 22,914 +0.04(+0.26%)
Sep 29, 2011 15.18 15.27 15.16 15.24 7,892 +0.07(+0.46%)
Sep 28, 2011 15.04 15.21 15.04 15.17 9,461 +0.05(+0.33%)
Sep 27, 2011 15.04 15.12 15.01 15.12 12,151 +0.10(+0.67%)
Sep 26, 2011 14.92 15.08 14.92 15.02 26,996 +0.05(+0.33%)
Sep 23, 2011 15.05 15.08 14.88 14.97 26,759 -0.08(-0.53%)
Sep 22, 2011 14.91 15.08 14.91 15.05 6,441 +0.05(+0.33%)
Sep 21, 2011 14.97 15.04 14.92 15.00 9,748 -0.01(-0.07%)
Sep 20, 2011 15.08 15.21 14.93 15.01 20,881 -0.06(-0.40%)
Sep 19, 2011 15.15 15.16 15.07 15.07 6,513 -0.02(-0.13%)
Sep 16, 2011 15.27 15.27 15.09 15.09 12,368 -0.09(-0.59%)
Sep 15, 2011 15.41 15.41 15.17 15.18 17,366 -0.23(-1.49%)
Sep 14, 2011 15.30 15.43 15.29 15.41 14,931 +0.07(+0.46%)
Sep 13, 2011 15.03 15.34 15.00 15.34 28,381 +0.22(+1.46%)
Sep 12, 2011 15.13 15.18 15.04 15.12 32,319 -0.02(-0.12%)
Sep 09, 2011 15.02 15.15 15.02 15.14 3,817 +0.04(+0.25%)
Sep 08, 2011 15.02 15.15 15.01 15.10 21,650 -0.04(-0.26%)
Sep 07, 2011 14.94 15.18 14.94 15.14 55,082 +0.21(+1.41%)
Sep 06, 2011 14.75 14.97 14.75 14.93 20,752 +0.03(+0.20%)
Sep 02, 2011 14.80 14.95 14.80 14.90 11,671 +0.02(+0.13%)
Sep 01, 2011 14.96 15.00 14.86 14.88 16,553 +0.02(+0.13%)
Aug 31, 2011 14.87 14.91 14.85 14.86 12,080 +0.07(+0.47%)
Aug 30, 2011 14.70 14.79 14.70 14.79 17,750 +0.06(+0.41%)
Aug 29, 2011 14.57 14.75 14.53 14.73 18,239 +0.23(+1.60%)
Aug 26, 2011 14.63 14.66 14.49 14.50 17,497 -0.01(-0.08%)
Aug 25, 2011 14.65 14.65 14.50 14.51 8,041 -0.09(-0.59%)
Aug 24, 2011 14.43 14.68 14.43 14.60 19,818 +0.15(+1.01%)
Aug 23, 2011 14.55 14.58 14.45 14.45 9,977 -0.02(-0.14%)
Aug 22, 2011 14.48 14.57 14.39 14.47 27,598 -0.01(-0.07%)
Aug 19, 2011 14.41 14.51 14.41 14.48 15,501 +0.03(+0.21%)
Aug 18, 2011 14.50 14.55 14.45 14.45 22,009 -0.13(-0.89%)
Aug 17, 2011 14.61 14.65 14.50 14.58 7,310 +0.08(+0.55%)
Aug 16, 2011 14.36 14.57 14.36 14.50 22,986 -0.02(-0.14%)
Aug 15, 2011 14.70 14.70 14.43 14.52 29,493 -0.05(-0.32%)
Aug 12, 2011 14.52 14.66 14.41 14.57 25,371 +0.17(+1.15%)
Aug 11, 2011 14.12 14.40 14.12 14.40 30,329 +0.07(+0.49%)
Aug 10, 2011 14.10 14.33 14.07 14.33 9,715 +0.23(+1.63%)
Aug 09, 2011 14.28 14.14 13.49 14.10 48,611 +0.44(+3.22%)
Aug 08, 2011 14.28 14.28 13.62 13.66 61,638 -0.70(-4.87%)
Aug 05, 2011 14.47 14.47 14.23 14.36 17,658 -0.12(-0.83%)
Aug 04, 2011 14.51 14.66 14.48 14.48 35,672 -0.08(-0.55%)
Aug 03, 2011 14.53 14.56 14.46 14.56 22,650 +0.11(+0.76%)
Aug 02, 2011 14.34 14.50 14.34 14.45 10,117 +0.07(+0.51%)
Aug 01, 2011 14.21 14.39 14.20 14.38 13,227 +0.31(+2.18%)
Jul 29, 2011 14.01 14.10 13.94 14.07 18,897 -0.06(-0.42%)
Jul 28, 2011 14.12 14.20 14.04 14.13 12,847 +0.01(+0.07%)
Jul 27, 2011 14.36 14.39 14.10 14.12 27,987 -0.29(-2.01%)
Jul 26, 2011 14.43 14.55 14.41 14.41 18,193 -0.09(-0.62%)
Jul 25, 2011 14.43 14.50 14.42 14.50 64,136 -0.10(-0.68%)
Jul 22, 2011 14.59 14.60 14.56 14.60 16,921 +0.01(+0.07%)
Jul 21, 2011 14.60 14.60 14.54 14.59 21,416 -0.01(-0.07%)
Jul 20, 2011 14.52 14.60 14.52 14.60 7,816 +0.06(+0.41%)
Jul 19, 2011 14.45 14.60 14.45 14.54 6,901 +0.04(+0.28%)
Jul 18, 2011 14.54 14.59 14.50 14.50 13,684 -0.09(-0.62%)
Jul 15, 2011 14.59 14.61 14.54 14.59 6,803 -0.03(-0.21%)
Jul 14, 2011 14.61 14.62 14.56 14.62 23,637 +0.02(+0.14%)
Jul 13, 2011 14.62 14.68 14.54 14.60 18,482 -0.10(-0.68%)
Jul 12, 2011 14.65 14.75 14.65 14.70 16,982 +0.05(+0.34%)
Jul 11, 2011 14.71 14.72 14.61 14.65 6,501 -0.03(-0.20%)
Jul 08, 2011 14.62 14.73 14.62 14.68 8,974 -0.01(-0.07%)
Jul 07, 2011 14.70 14.74 14.62 14.69 13,648 +0.06(+0.41%)
Jul 06, 2011 14.60 14.63 14.53 14.63 6,840 +0.08(+0.55%)
Jul 05, 2011 14.52 14.64 14.52 14.55 10,996 +0.02(+0.14%)
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.