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 (%)
Nov 30, 2009 7.036 7.070 7.011 7.056 31,115 +0.03(+0.42%)
Nov 27, 2009 6.986 7.036 6.966 7.026 25,329 +0.03(+0.42%)
Nov 25, 2009 6.937 6.997 6.932 6.996 25,389 +0.06(+0.93%)
Nov 24, 2009 6.942 6.956 6.882 6.932 65,410 -0.01(-0.14%)
Nov 23, 2009 6.937 6.966 6.917 6.942 25,571 +0.06(+0.86%)
Nov 20, 2009 6.887 6.917 6.882 6.882 31,525 -0.01(-0.22%)
Nov 19, 2009 6.833 6.937 6.833 6.897 57,217 +0.08(+1.24%)
Nov 18, 2009 6.753 6.836 6.753 6.813 63,232 +0.05(+0.73%)
Nov 17, 2009 6.734 6.768 6.729 6.763 24,790 +0.04(+0.59%)
Nov 16, 2009 6.694 6.738 6.649 6.724 66,941 -0.00(-0.07%)
Nov 13, 2009 6.689 6.729 6.629 6.729 123,639 +0.06(+0.97%)
Nov 12, 2009 6.798 6.803 6.563 6.664 114,801 -0.11(-1.68%)
Nov 11, 2009 6.833 6.887 6.753 6.778 102,683 -0.04(-0.58%)
Nov 10, 2009 6.882 6.952 6.813 6.818 145,171 -0.12(-1.71%)
Nov 09, 2009 7.011 7.024 6.917 6.937 80,678 -0.07(-1.06%)
Nov 06, 2009 6.942 7.016 6.932 7.011 58,396 +0.03(+0.50%)
Nov 05, 2009 6.961 7.011 6.956 6.976 54,140 +0.02(+0.36%)
Nov 04, 2009 6.937 6.956 6.937 6.952 37,652 +0.02(+0.29%)
Nov 03, 2009 6.932 6.986 6.922 6.932 54,238 -0.00(-0.07%)
Nov 02, 2009 7.070 7.070 6.872 6.937 59,674 -0.01(-0.21%)
Oct 30, 2009 6.986 7.006 6.887 6.952 54,999 -0.05(-0.71%)
Oct 29, 2009 7.051 7.051 6.976 7.001 40,970 +0.01(+0.14%)
Oct 28, 2009 7.011 7.075 6.985 6.991 40,115 -0.05(-0.77%)
Oct 27, 2009 6.986 7.046 6.976 7.046 32,586 +0.05(+0.71%)
Oct 26, 2009 7.051 7.070 6.976 6.996 98,667 -0.10(-1.47%)
Oct 23, 2009 7.095 7.100 7.090 7.100 20,061 +0.04(+0.56%)
Oct 22, 2009 7.061 7.072 6.971 7.061 111,222 -0.03(-0.42%)
Oct 21, 2009 7.075 7.095 7.031 7.090 86,135 +0.03(+0.42%)
Oct 20, 2009 7.056 7.061 7.056 7.061 60,279 +0.02(+0.35%)
Oct 19, 2009 7.006 7.070 7.006 7.036 74,316 +0.08(+1.14%)
Oct 16, 2009 6.828 6.981 6.828 6.956 74,944 +0.13(+1.89%)
Oct 15, 2009 6.838 6.838 6.575 6.828 196,950 -0.10(-1.43%)
Oct 14, 2009 7.140 7.170 6.828 6.927 118,217 -0.24(-3.32%)
Oct 13, 2009 7.036 7.209 7.031 7.165 64,639 +0.10(+1.40%)
Oct 12, 2009 7.140 7.234 6.932 7.065 194,308 -0.15(-2.13%)
Oct 09, 2009 7.378 7.388 7.110 7.219 174,414 -0.16(-2.15%)
Oct 08, 2009 7.363 7.422 7.323 7.378 57,704 -0.01(-0.20%)
Oct 07, 2009 7.427 7.427 7.328 7.392 32,675 -0.02(-0.27%)
Oct 06, 2009 7.368 7.457 7.368 7.412 93,673 +0.02(+0.27%)
Oct 05, 2009 7.383 7.392 7.368 7.392 48,010 +0.05(+0.67%)
Oct 02, 2009 7.402 7.427 7.269 7.343 220,860 -0.03(-0.47%)
Oct 01, 2009 7.610 7.610 7.358 7.378 40,692 -0.00(-0.07%)
Sep 30, 2009 7.269 7.383 7.234 7.383 49,403 +0.12(+1.71%)
Sep 29, 2009 7.229 7.274 7.229 7.259 31,416 +0.03(+0.48%)
Sep 28, 2009 7.150 7.249 7.142 7.224 40,542 +0.07(+0.97%)
Sep 25, 2009 7.155 7.170 7.135 7.155 38,195 +0.01(+0.14%)
Sep 24, 2009 7.120 7.160 7.085 7.145 37,265 +0.03(+0.49%)
Sep 23, 2009 7.110 7.125 7.046 7.110 72,118 +0.03(+0.42%)
Sep 22, 2009 7.085 7.125 7.075 7.080 33,315 +0.00(+0.00%)
Sep 21, 2009 7.165 7.165 7.080 7.080 46,527 -0.05(-0.76%)
Sep 18, 2009 7.061 7.155 7.056 7.134 37,771 +0.03(+0.41%)
Sep 17, 2009 7.125 7.135 7.075 7.105 16,588 -0.02(-0.28%)
Sep 16, 2009 7.085 7.140 7.056 7.125 20,007 +0.04(+0.56%)
Sep 15, 2009 7.085 7.085 7.041 7.085 9,284 +0.04(+0.52%)
Sep 14, 2009 7.036 7.061 7.016 7.049 32,132 -0.03(-0.45%)
Sep 11, 2009 7.135 7.150 7.037 7.080 70,685 -0.00(-0.07%)
Sep 10, 2009 7.184 7.184 7.070 7.085 39,915 -0.06(-0.90%)
Sep 09, 2009 7.199 7.199 7.150 7.150 22,174 -0.03(-0.48%)
Sep 08, 2009 7.174 7.194 7.118 7.184 60,586 +0.01(+0.14%)
Sep 04, 2009 6.971 7.224 6.971 7.174 333,605 +0.32(+4.70%)
Sep 03, 2009 6.813 6.852 6.788 6.852 78,197 +0.04(+0.58%)
Sep 02, 2009 6.843 6.882 6.788 6.813 28,794 +0.01(+0.17%)
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.