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 (%)
Jul 31, 2009 6.570 6.639 6.570 6.590 59,524 -0.02(-0.37%)
Jul 30, 2009 6.610 6.615 6.585 6.615 30,445 +0.02(+0.38%)
Jul 29, 2009 6.590 6.605 6.565 6.590 9,572 +0.02(+0.38%)
Jul 28, 2009 6.565 6.605 6.520 6.565 35,906 +0.03(+0.49%)
Jul 27, 2009 6.511 6.565 6.506 6.533 33,250 +0.02(+0.35%)
Jul 24, 2009 6.560 6.560 6.496 6.511 954 -0.00(-0.08%)
Jul 23, 2009 6.565 6.565 6.502 6.515 23,868 +0.00(+0.00%)
Jul 22, 2009 6.486 6.560 6.486 6.515 15,500 +0.06(+1.00%)
Jul 21, 2009 6.496 6.620 6.451 6.451 17,391 -0.04(-0.61%)
Jul 20, 2009 6.565 6.565 6.491 6.491 12,501 +0.03(+0.46%)
Jul 17, 2009 6.511 6.511 6.461 6.461 6,280 -0.00(-0.08%)
Jul 16, 2009 6.560 6.560 6.466 6.466 22,410 -0.07(-1.06%)
Jul 15, 2009 6.605 6.605 6.535 6.535 25,529 -0.04(-0.68%)
Jul 14, 2009 6.575 6.639 6.501 6.580 20,816 -0.03(-0.52%)
Jul 13, 2009 6.659 6.660 6.590 6.615 15,671 +0.08(+1.29%)
Jul 10, 2009 6.545 6.709 6.511 6.530 46,274 -0.01(-0.23%)
Jul 09, 2009 6.560 6.659 6.511 6.545 49,766 +0.03(+0.46%)
Jul 08, 2009 6.565 6.600 6.515 6.515 38,902 -0.05(-0.75%)
Jul 07, 2009 6.421 6.684 6.406 6.565 64,812 +0.15(+2.40%)
Jul 06, 2009 6.347 6.411 6.297 6.411 35,471 +0.06(+1.01%)
Jul 02, 2009 6.397 6.397 6.347 6.347 16,440 -0.06(-1.00%)
Jul 01, 2009 6.436 6.436 6.337 6.411 28,744 +0.07(+1.09%)
Jun 30, 2009 6.357 6.402 6.342 6.342 4,642 -0.01(-0.23%)
Jun 29, 2009 6.243 6.362 6.243 6.357 33,349 +0.13(+2.07%)
Jun 26, 2009 6.179 6.278 6.179 6.228 15,843 +0.00(+0.00%)
Jun 25, 2009 6.292 6.322 6.208 6.228 28,126 -0.06(-1.02%)
Jun 24, 2009 6.198 6.341 6.198 6.293 31,955 +0.05(+0.79%)
Jun 23, 2009 6.293 6.293 6.188 6.243 41,443 +0.03(+0.56%)
Jun 22, 2009 6.392 6.392 6.139 6.208 48,914 -0.04(-0.63%)
Jun 19, 2009 6.268 6.289 6.193 6.248 12,022 -0.02(-0.32%)
Jun 18, 2009 6.362 6.362 6.203 6.268 34,451 -0.03(-0.47%)
Jun 17, 2009 6.297 6.416 6.268 6.298 20,283 -0.06(-1.01%)
Jun 16, 2009 6.243 6.392 6.208 6.362 31,543 +0.12(+1.90%)
Jun 15, 2009 6.387 6.387 6.203 6.243 27,615 -0.15(-2.28%)
Jun 12, 2009 6.263 6.411 6.263 6.389 35,398 +0.05(+0.73%)
Jun 11, 2009 6.198 6.372 6.164 6.342 101,387 -0.15(-2.29%)
Jun 10, 2009 6.402 6.491 6.367 6.491 30,919 +0.12(+1.87%)
Jun 09, 2009 6.476 6.535 6.337 6.372 69,020 -0.12(-1.83%)
Jun 08, 2009 6.441 6.535 6.342 6.491 110,193 +0.07(+1.16%)
Jun 05, 2009 6.268 6.466 6.268 6.416 44,831 +0.13(+2.13%)
Jun 04, 2009 6.218 6.317 6.164 6.283 150,934 +0.09(+1.44%)
Jun 03, 2009 6.060 6.203 6.060 6.193 56,475 +0.12(+2.04%)
Jun 02, 2009 5.946 6.193 5.946 6.070 212,933 +0.18(+3.11%)
Jun 01, 2009 5.941 5.990 5.886 5.886 50,486 -0.01(-0.17%)
May 29, 2009 5.946 5.980 5.896 5.896 33,824 -0.08(-1.33%)
May 28, 2009 6.015 6.015 5.961 5.975 24,414 -0.04(-0.66%)
May 27, 2009 6.030 6.089 6.000 6.015 39,695 +0.01(+0.17%)
May 26, 2009 6.030 6.060 6.000 6.005 22,977 -0.02(-0.28%)
May 22, 2009 5.990 6.035 5.946 6.022 25,569 +0.09(+1.45%)
May 21, 2009 5.931 5.985 5.925 5.936 41,979 -0.00(-0.08%)
May 20, 2009 5.966 6.070 5.906 5.941 121,751 -0.03(-0.50%)
May 19, 2009 5.941 5.970 5.921 5.970 45,796 +0.04(+0.75%)
May 18, 2009 5.901 5.926 5.896 5.926 33,099 +0.01(+0.17%)
May 15, 2009 5.861 5.946 5.861 5.916 25,177 +0.01(+0.17%)
May 14, 2009 5.757 5.906 5.757 5.906 37,553 +0.05(+0.93%)
May 13, 2009 5.847 5.876 5.797 5.852 53,665 -0.02(-0.42%)
May 12, 2009 5.921 5.926 5.876 5.876 56,323 -0.04(-0.67%)
May 11, 2009 5.941 5.975 5.916 5.916 55,548 -0.01(-0.17%)
May 08, 2009 5.916 5.961 5.901 5.926 50,775 +0.00(+0.08%)
May 07, 2009 5.921 5.970 5.901 5.921 79,473 -0.02(-0.42%)
May 06, 2009 5.936 5.946 5.857 5.946 41,945 +0.02(+0.31%)
May 05, 2009 5.921 5.946 5.886 5.928 26,754 -0.02(-0.30%)
May 04, 2009 5.886 6.025 5.881 5.946 32,944 +0.11(+1.95%)
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.