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, 2010 7.643 7.654 7.591 7.596 66,199 +0.00(+0.00%)
Nov 29, 2010 7.649 7.675 7.596 7.596 27,715 -0.04(-0.55%)
Nov 26, 2010 7.559 7.638 7.559 7.638 23,977 +0.06(+0.77%)
Nov 24, 2010 7.570 7.580 7.580 7.580 50,184 +0.01(+0.14%)
Nov 23, 2010 7.538 7.596 7.530 7.570 71,810 +0.05(+0.67%)
Nov 22, 2010 7.427 7.530 7.416 7.519 43,952 +0.12(+1.68%)
Nov 19, 2010 7.253 7.395 7.253 7.395 58,792 +0.17(+2.41%)
Nov 18, 2010 7.311 7.314 7.090 7.221 107,693 -0.09(-1.23%)
Nov 17, 2010 7.285 7.485 7.211 7.311 115,574 +0.07(+1.02%)
Nov 16, 2010 7.037 7.327 6.868 7.237 232,375 +0.04(+0.51%)
Nov 15, 2010 7.612 7.612 7.111 7.200 312,552 -0.43(-5.67%)
Nov 12, 2010 7.554 7.675 7.524 7.633 64,891 +0.06(+0.84%)
Nov 11, 2010 7.696 7.707 7.522 7.570 119,468 -0.25(-3.24%)
Nov 10, 2010 8.034 8.034 7.749 7.823 82,000 -0.18(-2.20%)
Nov 09, 2010 8.104 8.151 7.973 7.999 45,586 -0.13(-1.61%)
Nov 08, 2010 8.151 8.177 8.120 8.130 36,789 -0.07(-0.83%)
Nov 05, 2010 8.104 8.209 8.104 8.198 23,143 +0.07(+0.84%)
Nov 04, 2010 8.193 8.230 8.099 8.130 45,298 -0.06(-0.77%)
Nov 03, 2010 8.245 8.245 8.193 8.193 39,430 -0.05(-0.57%)
Nov 02, 2010 8.214 8.256 8.207 8.240 27,886 +0.05(+0.58%)
Nov 01, 2010 8.219 8.230 8.182 8.193 60,784 +0.02(+0.26%)
Oct 29, 2010 8.146 8.172 8.140 8.172 23,966 +0.03(+0.38%)
Oct 28, 2010 8.083 8.141 8.083 8.141 20,961 +0.04(+0.46%)
Oct 27, 2010 8.093 8.104 8.057 8.104 28,881 +0.10(+1.31%)
Oct 25, 2010 7.988 8.023 7.983 7.999 26,740 +0.02(+0.20%)
Oct 22, 2010 7.973 8.043 7.973 7.983 37,539 +0.01(+0.13%)
Oct 21, 2010 7.952 8.020 7.952 7.973 30,399 +0.02(+0.26%)
Oct 20, 2010 8.062 8.083 7.952 7.952 39,994 -0.04(-0.52%)
Oct 19, 2010 8.004 8.067 7.994 7.994 35,180 -0.04(-0.46%)
Oct 18, 2010 8.051 8.078 8.030 8.030 32,238 -0.06(-0.71%)
Oct 15, 2010 8.083 8.114 8.062 8.088 35,420 +0.01(+0.06%)
Oct 14, 2010 8.135 8.162 8.083 8.083 33,018 -0.06(-0.71%)
Oct 13, 2010 8.162 8.214 8.141 8.141 34,944 -0.02(-0.22%)
Oct 12, 2010 8.111 8.184 8.111 8.158 24,181 +0.01(+0.06%)
Oct 11, 2010 8.117 8.174 8.111 8.153 17,420 +0.02(+0.19%)
Oct 08, 2010 8.138 8.148 8.101 8.138 22,345 +0.03(+0.32%)
Oct 07, 2010 8.179 8.179 8.096 8.111 34,037 -0.03(-0.32%)
Oct 06, 2010 8.158 8.205 8.135 8.138 25,711 -0.04(-0.51%)
Oct 05, 2010 8.320 8.320 8.148 8.179 27,319 -0.14(-1.69%)
Oct 04, 2010 8.325 8.325 8.320 8.320 17,335 -0.01(-0.06%)
Oct 01, 2010 8.325 8.346 8.263 8.325 32,495 +0.05(+0.57%)
Sep 30, 2010 8.247 8.325 8.229 8.278 32,791 +0.04(+0.51%)
Sep 29, 2010 8.289 8.346 8.205 8.237 34,508 -0.09(-1.07%)
Sep 28, 2010 8.289 8.327 8.263 8.325 13,183 +0.02(+0.19%)
Sep 27, 2010 8.289 8.315 8.276 8.310 40,926 +0.03(+0.38%)
Sep 24, 2010 8.221 8.294 8.221 8.278 47,446 +0.06(+0.70%)
Sep 23, 2010 8.164 8.273 8.158 8.221 48,294 +0.06(+0.77%)
Sep 22, 2010 8.101 8.158 8.096 8.158 26,319 +0.06(+0.71%)
Sep 21, 2010 8.143 8.164 8.101 8.101 36,272 -0.04(-0.51%)
Sep 20, 2010 8.138 8.153 8.138 8.143 22,688 -0.01(-0.06%)
Sep 17, 2010 8.148 8.164 8.143 8.148 34,106 +0.00(+0.00%)
Sep 15, 2010 8.325 8.325 8.143 8.148 36,604 -0.17(-2.07%)
Sep 14, 2010 8.299 8.331 8.299 8.320 23,936 +0.03(+0.31%)
Sep 13, 2010 8.310 8.325 8.294 8.294 16,105 +0.00(+0.03%)
Sep 10, 2010 8.249 8.301 8.229 8.291 38,550 +0.03(+0.38%)
Sep 09, 2010 8.291 8.291 8.245 8.260 36,644 -0.00(-0.00%)
Sep 08, 2010 8.239 8.275 8.229 8.260 22,157 +0.01(+0.13%)
Sep 07, 2010 8.198 8.249 8.187 8.249 21,696 +0.04(+0.44%)
Sep 03, 2010 8.223 8.239 8.182 8.213 14,810 -0.02(-0.25%)
Sep 02, 2010 8.213 8.270 8.213 8.234 18,009 -0.01(-0.06%)
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.