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 (%)
Apr 30, 2013 10.48 10.50 10.46 10.50 11,112 +0.05(+0.48%)
Apr 29, 2013 10.48 10.48 10.43 10.45 23,683 +0.02(+0.24%)
Apr 26, 2013 10.41 10.44 10.43 10.43 8,614 -0.01(-0.12%)
Apr 25, 2013 10.41 10.44 10.41 10.44 8,416 +0.02(+0.23%)
Apr 24, 2013 10.48 10.49 10.39 10.41 26,167 -0.03(-0.29%)
Apr 23, 2013 10.47 10.47 10.43 10.44 11,513 +0.03(+0.30%)
Apr 22, 2013 10.36 10.46 10.36 10.41 28,368 +0.02(+0.24%)
Apr 19, 2013 10.34 10.40 10.34 10.39 19,406 +0.03(+0.24%)
Apr 18, 2013 10.32 10.39 10.32 10.36 30,690 +0.02(+0.24%)
Apr 17, 2013 10.33 10.38 10.32 10.34 19,949 -0.02(-0.18%)
Apr 16, 2013 10.36 10.36 10.32 10.36 8,774 -0.02(-0.18%)
Apr 15, 2013 10.35 10.38 10.34 10.38 20,498 +0.02(+0.18%)
Apr 12, 2013 10.31 10.38 10.31 10.36 6,054 +0.04(+0.36%)
Apr 11, 2013 10.33 10.38 10.32 10.32 36,942 +0.02(+0.17%)
Apr 10, 2013 10.30 10.34 10.29 10.30 43,373 -0.02(-0.24%)
Apr 09, 2013 10.32 10.34 10.32 10.33 9,847 -0.02(-0.18%)
Apr 08, 2013 10.34 10.35 10.30 10.34 36,395 -0.02(-0.18%)
Apr 05, 2013 10.23 10.36 10.23 10.36 32,228 +0.13(+1.27%)
Apr 04, 2013 10.23 10.25 10.20 10.23 21,083 -0.01(-0.06%)
Apr 03, 2013 10.18 10.24 10.16 10.24 52,445 +0.04(+0.37%)
Apr 02, 2013 10.18 10.26 10.18 10.20 42,936 -0.01(-0.06%)
Apr 01, 2013 10.16 10.23 10.16 10.21 25,573 +0.01(+0.06%)
Mar 28, 2013 10.18 10.22 10.18 10.20 18,774 +0.03(+0.30%)
Mar 27, 2013 10.12 10.17 10.12 10.17 14,303 +0.01(+0.06%)
Mar 26, 2013 10.10 10.17 10.08 10.16 30,022 +0.01(+0.12%)
Mar 25, 2013 10.07 10.15 10.07 10.15 37,494 -0.01(-0.06%)
Mar 22, 2013 10.18 10.19 10.13 10.16 35,577 -0.01(-0.12%)
Mar 21, 2013 10.23 10.26 10.15 10.17 36,107 -0.09(-0.91%)
Mar 20, 2013 10.15 10.26 10.14 10.26 37,557 +0.09(+0.85%)
Mar 19, 2013 10.13 10.18 10.05 10.18 42,986 +0.07(+0.67%)
Mar 18, 2013 9.774 10.11 9.774 10.11 83,236 +0.27(+2.78%)
Mar 15, 2013 9.898 10.01 9.690 9.836 152,157 -0.19(-1.86%)
Mar 14, 2013 10.11 10.21 10.02 10.02 117,276 -0.18(-1.76%)
Mar 13, 2013 10.40 10.47 10.18 10.20 71,645 -0.19(-1.86%)
Mar 12, 2013 10.50 10.56 10.38 10.40 95,132 -0.17(-1.58%)
Mar 11, 2013 10.71 10.71 10.56 10.56 80,317 -0.12(-1.16%)
Mar 08, 2013 10.72 10.83 10.67 10.69 18,806 -0.09(-0.86%)
Mar 07, 2013 10.80 10.81 10.70 10.78 22,675 +0.01(+0.06%)
Mar 06, 2013 10.79 10.80 10.72 10.77 19,824 -0.02(-0.23%)
Mar 05, 2013 10.73 10.81 10.72 10.80 22,003 +0.01(+0.11%)
Mar 04, 2013 10.83 10.83 10.69 10.78 55,882 -0.00(-0.00%)
Mar 01, 2013 10.77 10.82 10.75 10.78 40,298 +0.07(+0.63%)
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%)
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.