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 28, 2010 14.47 14.60 14.41 14.47 22,250 -0.05(-0.34%)
May 27, 2010 14.43 14.55 14.43 14.52 17,825 +0.07(+0.48%)
May 26, 2010 14.36 14.49 14.36 14.45 31,824 +0.10(+0.70%)
May 25, 2010 14.31 14.36 14.22 14.35 7,142 -0.02(-0.14%)
May 24, 2010 14.29 14.44 14.29 14.37 18,700 +0.00(+0.00%)
May 21, 2010 14.20 14.65 13.84 14.37 37,517 +0.01(+0.07%)
May 20, 2010 14.51 14.51 14.25 14.36 13,383 -0.21(-1.44%)
May 19, 2010 14.53 14.58 14.51 14.57 8,501 +0.02(+0.14%)
May 18, 2010 14.51 14.61 14.51 14.55 28,093 +0.02(+0.14%)
May 17, 2010 14.52 14.56 14.50 14.53 7,630 -0.05(-0.34%)
May 14, 2010 14.58 14.64 14.50 14.58 19,800 -0.10(-0.68%)
May 13, 2010 14.69 14.70 14.62 14.68 11,450 -0.02(-0.14%)
May 12, 2010 14.71 14.82 14.66 14.70 22,309 -0.10(-0.68%)
May 11, 2010 14.82 14.84 14.80 14.80 14,278 +0.03(+0.20%)
May 10, 2010 14.72 14.88 14.72 14.77 11,618 +0.11(+0.75%)
May 07, 2010 14.66 14.83 14.60 14.66 18,210 -0.09(-0.61%)
May 06, 2010 14.84 14.89 14.63 14.75 23,855 -0.10(-0.67%)
May 05, 2010 14.84 14.85 14.84 14.85 3,921 -0.02(-0.14%)
May 04, 2010 14.83 14.88 14.79 14.87 25,333 -0.01(-0.07%)
May 03, 2010 14.91 14.91 14.80 14.88 12,822 +0.10(+0.68%)
Apr 30, 2010 14.84 14.88 14.78 14.78 13,720 -0.06(-0.41%)
Apr 29, 2010 14.91 14.91 14.81 14.84 34,946 -0.04(-0.27%)
Apr 28, 2010 14.82 14.91 14.80 14.88 16,040 +0.05(+0.34%)
Apr 27, 2010 14.88 14.90 14.83 14.83 19,463 +0.01(+0.07%)
Apr 26, 2010 14.66 14.82 14.66 14.82 11,338 +0.12(+0.82%)
Apr 23, 2010 14.71 14.74 14.68 14.70 14,316 +0.00(+0.00%)
Apr 22, 2010 14.72 14.72 14.65 14.70 13,628 +0.00(+0.00%)
Apr 21, 2010 14.64 14.71 14.64 14.70 11,325 +0.04(+0.27%)
Apr 20, 2010 14.60 14.76 14.60 14.66 17,936 +0.06(+0.41%)
Apr 19, 2010 14.61 14.87 14.56 14.60 12,675 -0.01(-0.07%)
Apr 16, 2010 14.64 14.64 14.52 14.61 13,687 -0.07(-0.46%)
Apr 15, 2010 14.72 14.74 14.64 14.68 10,874 -0.02(-0.15%)
Apr 14, 2010 14.69 14.72 14.62 14.70 11,818 -0.02(-0.14%)
Apr 13, 2010 14.75 14.77 14.71 14.72 11,393 -0.05(-0.34%)
Apr 12, 2010 14.73 14.95 14.73 14.77 21,112 -0.01(-0.07%)
Apr 09, 2010 14.83 14.83 14.70 14.78 20,033 +0.05(+0.34%)
Apr 08, 2010 14.85 14.85 14.72 14.73 2,800 -0.06(-0.41%)
Apr 07, 2010 14.93 14.93 14.79 14.79 9,622 -0.10(-0.67%)
Apr 06, 2010 14.78 14.94 14.78 14.89 10,435 +0.06(+0.40%)
Apr 05, 2010 14.78 14.85 14.78 14.83 13,711 +0.15(+1.02%)
Apr 01, 2010 14.73 14.68 14.68 14.68 13,000 +0.13(+0.87%)
Mar 31, 2010 14.63 14.63 14.55 14.55 11,684 +0.00(+0.02%)
Mar 30, 2010 14.70 14.70 14.55 14.55 15,081 -0.13(-0.92%)
Mar 29, 2010 14.60 14.69 14.60 14.69 10,261 +0.09(+0.58%)
Mar 26, 2010 14.68 14.69 14.60 14.60 17,305 -0.05(-0.31%)
Mar 25, 2010 14.66 14.70 14.60 14.65 12,535 +0.05(+0.32%)
Mar 24, 2010 14.71 14.75 14.60 14.60 31,876 -0.05(-0.34%)
Mar 23, 2010 14.77 14.84 14.63 14.65 13,413 -0.03(-0.20%)
Mar 22, 2010 14.74 14.79 14.67 14.68 20,841 -0.01(-0.07%)
Mar 19, 2010 14.78 14.86 14.65 14.69 27,807 -0.09(-0.61%)
Mar 18, 2010 14.67 14.80 14.67 14.78 20,277 +0.11(+0.75%)
Mar 17, 2010 14.54 14.70 14.54 14.67 16,945 +0.23(+1.59%)
Mar 16, 2010 14.26 14.49 14.26 14.44 28,895 +0.18(+1.23%)
Mar 15, 2010 14.28 14.28 14.26 14.27 14,079 -0.04(-0.24%)
Mar 12, 2010 14.36 14.36 14.25 14.30 17,860 -0.05(-0.35%)
Mar 11, 2010 14.53 14.53 14.35 14.35 19,675 -0.21(-1.44%)
Mar 10, 2010 14.53 14.57 14.53 14.56 16,715 +0.07(+0.48%)
Mar 09, 2010 14.50 14.52 14.42 14.49 37,425 -0.06(-0.40%)
Mar 08, 2010 14.55 14.56 14.48 14.55 13,675 +0.08(+0.54%)
Mar 05, 2010 14.57 14.70 14.47 14.47 20,656 -0.10(-0.69%)
Mar 04, 2010 14.68 14.70 14.54 14.57 17,809 -0.11(-0.75%)
Mar 03, 2010 14.57 14.68 14.57 14.68 11,558 +0.14(+0.96%)
Mar 02, 2010 14.44 14.56 14.44 14.54 23,347 +0.17(+1.18%)
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.