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 (%)
Feb 28, 2013 10.69 10.75 10.69 10.72 9,741 +0.03(+0.27%)
Feb 27, 2013 10.67 10.74 10.67 10.69 13,913 +0.01(+0.08%)
Feb 26, 2013 10.67 10.70 10.65 10.68 32,321 -0.02(-0.23%)
Feb 25, 2013 10.75 10.80 10.67 10.70 21,558 -0.04(-0.40%)
Feb 22, 2013 10.81 10.81 10.73 10.75 15,840 -0.04(-0.40%)
Feb 21, 2013 10.77 10.80 10.76 10.79 15,401 +0.06(+0.52%)
Feb 20, 2013 10.78 10.83 10.71 10.74 25,531 -0.04(-0.40%)
Feb 19, 2013 10.85 10.85 10.74 10.78 8,595 -0.02(-0.17%)
Feb 15, 2013 10.96 10.96 10.74 10.80 24,216 -0.01(-0.11%)
Feb 14, 2013 10.89 10.89 10.77 10.81 30,453 -0.05(-0.45%)
Feb 13, 2013 10.99 11.03 10.82 10.86 29,946 -0.07(-0.60%)
Feb 12, 2013 10.91 10.93 10.88 10.92 33,661 +0.06(+0.51%)
Feb 11, 2013 10.89 10.89 10.87 10.87 17,801 +0.01(+0.11%)
Feb 08, 2013 10.88 10.90 10.81 10.86 26,136 -0.06(-0.51%)
Feb 07, 2013 10.86 10.95 10.86 10.91 55,856 +0.02(+0.23%)
Feb 06, 2013 10.86 10.89 10.86 10.89 13,583 +0.03(+0.28%)
Feb 04, 2013 10.86 10.88 10.79 10.86 15,828 +0.04(+0.38%)
Feb 01, 2013 10.85 10.91 10.81 10.82 17,961 -0.01(-0.09%)
Jan 31, 2013 10.77 10.83 10.72 10.83 42,441 +0.04(+0.34%)
Jan 30, 2013 10.83 10.83 10.78 10.79 16,812 +0.00(+0.00%)
Jan 29, 2013 10.84 10.91 10.73 10.79 51,946 -0.02(-0.23%)
Jan 28, 2013 11.05 11.05 10.81 10.81 25,969 -0.19(-1.74%)
Jan 25, 2013 11.05 11.05 10.97 11.01 10,478 +0.00(+0.01%)
Jan 24, 2013 11.04 11.04 10.98 11.00 27,402 +0.02(+0.22%)
Jan 23, 2013 11.00 11.03 10.97 10.98 26,671 +0.01(+0.11%)
Jan 22, 2013 10.92 10.99 10.92 10.97 27,003 +0.02(+0.17%)
Jan 18, 2013 10.94 10.95 10.91 10.95 19,578 +0.05(+0.45%)
Jan 17, 2013 10.89 10.91 10.86 10.90 28,068 +0.08(+0.74%)
Jan 16, 2013 10.84 10.85 10.76 10.82 49,911 +0.00(+0.00%)
Jan 15, 2013 10.89 10.90 10.79 10.82 35,125 -0.05(-0.45%)
Jan 14, 2013 11.12 11.12 10.83 10.87 59,171 -0.13(-1.17%)
Jan 11, 2013 11.02 11.15 10.99 11.00 42,503 +0.05(+0.41%)
Jan 10, 2013 11.00 11.00 10.94 10.95 22,459 +0.01(+0.11%)
Jan 09, 2013 11.01 11.01 10.94 10.94 21,076 -0.02(-0.17%)
Jan 08, 2013 10.98 10.98 10.92 10.96 30,965 +0.04(+0.39%)
Jan 07, 2013 10.80 10.92 10.78 10.92 88,327 +0.10(+0.96%)
Jan 04, 2013 10.79 10.83 10.78 10.81 59,764 +0.07(+0.63%)
Jan 03, 2013 10.72 10.83 10.72 10.74 42,686 +0.04(+0.34%)
Jan 02, 2013 10.68 10.71 10.40 10.71 75,013 +0.31(+2.94%)
Dec 31, 2012 10.36 10.43 10.32 10.40 83,426 +0.06(+0.59%)
Dec 28, 2012 10.40 10.43 10.30 10.34 41,086 -0.05(-0.47%)
Dec 27, 2012 10.59 10.59 10.31 10.39 46,347 -0.16(-1.51%)
Dec 26, 2012 10.63 10.63 10.47 10.55 19,762 +0.00(+0.00%)
Dec 24, 2012 10.60 10.60 10.54 10.55 31,799 -0.05(-0.46%)
Dec 21, 2012 10.53 10.60 10.41 10.60 51,040 +0.09(+0.87%)
Dec 20, 2012 10.51 10.53 10.46 10.51 35,423 +0.04(+0.41%)
Dec 19, 2012 10.45 10.52 10.41 10.46 51,602 +0.05(+0.47%)
Dec 18, 2012 10.57 10.57 10.29 10.41 90,416 -0.12(-1.10%)
Dec 17, 2012 10.81 10.81 10.49 10.53 70,274 -0.22(-2.05%)
Dec 14, 2012 10.87 10.88 10.68 10.75 103,455 -0.13(-1.22%)
Dec 13, 2012 11.22 11.22 10.88 10.88 57,330 -0.17(-1.57%)
Dec 12, 2012 11.11 11.14 11.02 11.06 59,342 -0.00(-0.03%)
Dec 11, 2012 11.16 11.16 11.01 11.06 38,909 +0.05(+0.44%)
Dec 10, 2012 11.07 11.07 11.01 11.01 26,890 -0.02(-0.16%)
Dec 07, 2012 11.21 11.21 11.00 11.03 45,385 -0.10(-0.92%)
Dec 06, 2012 11.19 11.21 11.13 11.13 42,797 -0.02(-0.22%)
Dec 05, 2012 11.11 11.18 11.11 11.16 33,792 -0.02(-0.16%)
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.