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 29, 2009 12.00 12.07 11.90 11.90 16,759 -0.16(-1.33%)
May 28, 2009 12.14 12.14 12.03 12.06 12,097 -0.08(-0.66%)
May 27, 2009 12.17 12.29 12.11 12.14 19,668 +0.02(+0.17%)
May 26, 2009 12.17 12.23 12.11 12.12 11,385 -0.03(-0.28%)
May 22, 2009 12.09 12.18 12.00 12.15 12,669 +0.17(+1.45%)
May 21, 2009 11.97 12.08 11.96 11.98 20,800 -0.01(-0.08%)
May 20, 2009 12.04 12.25 11.92 11.99 60,325 -0.06(-0.50%)
May 19, 2009 11.99 12.05 11.95 12.05 22,691 +0.09(+0.75%)
May 18, 2009 11.91 11.96 11.90 11.96 16,400 +0.02(+0.17%)
May 15, 2009 11.83 12.00 11.83 11.94 12,475 +0.02(+0.17%)
May 14, 2009 11.62 11.92 11.62 11.92 18,607 +0.11(+0.93%)
May 13, 2009 11.80 11.86 11.70 11.81 26,590 -0.05(-0.42%)
May 12, 2009 11.95 11.96 11.86 11.86 27,907 -0.08(-0.67%)
May 11, 2009 11.99 12.06 11.94 11.94 27,523 -0.02(-0.17%)
May 08, 2009 11.94 12.03 11.91 11.96 25,158 +0.01(+0.08%)
May 07, 2009 11.95 12.05 11.91 11.95 39,377 -0.05(-0.42%)
May 06, 2009 11.98 12.00 11.82 12.00 20,783 +0.04(+0.31%)
May 05, 2009 11.95 12.00 11.88 11.96 13,256 -0.04(-0.30%)
May 04, 2009 11.88 12.16 11.87 12.00 16,323 +0.23(+1.95%)
May 01, 2009 11.78 11.79 11.70 11.77 3,978 +0.08(+0.68%)
Apr 30, 2009 11.60 11.77 11.57 11.69 10,335 +0.07(+0.60%)
Apr 29, 2009 11.51 11.63 11.51 11.62 2,835 +0.11(+0.96%)
Apr 28, 2009 11.53 11.57 11.47 11.51 12,064 +0.01(+0.09%)
Apr 27, 2009 11.50 11.56 11.50 11.50 5,654 -0.04(-0.35%)
Apr 24, 2009 11.35 11.54 11.33 11.54 5,754 +0.11(+0.98%)
Apr 23, 2009 11.27 11.43 11.27 11.43 15,114 +0.13(+1.13%)
Apr 22, 2009 11.28 11.33 11.27 11.30 11,332 +0.02(+0.18%)
Apr 21, 2009 11.18 11.29 11.15 11.28 14,172 +0.10(+0.89%)
Apr 20, 2009 11.26 11.28 11.18 11.18 8,500 -0.03(-0.27%)
Apr 17, 2009 11.28 11.30 11.17 11.21 14,100 -0.09(-0.78%)
Apr 16, 2009 11.37 11.39 11.20 11.30 12,408 -0.07(-0.64%)
Apr 15, 2009 11.27 11.37 11.23 11.37 19,434 +0.01(+0.09%)
Apr 14, 2009 11.25 11.37 11.18 11.36 10,422 +0.03(+0.26%)
Apr 13, 2009 11.27 11.38 11.20 11.33 6,866 +0.06(+0.53%)
Apr 09, 2009 11.40 11.42 11.27 11.27 3,400 -0.06(-0.53%)
Apr 08, 2009 11.28 11.34 11.22 11.33 3,900 +0.10(+0.89%)
Apr 07, 2009 11.06 11.23 11.05 11.23 6,202 +0.09(+0.81%)
Apr 06, 2009 11.05 11.20 11.04 11.14 9,761 -0.06(-0.54%)
Apr 03, 2009 11.45 11.45 11.14 11.20 30,195 +0.24(+2.22%)
Apr 02, 2009 10.88 10.99 10.88 10.96 28,842 +0.14(+1.26%)
Apr 01, 2009 10.72 10.84 10.70 10.82 10,442 +0.04(+0.37%)
Mar 31, 2009 10.75 10.83 10.75 10.78 2,754 -0.01(-0.09%)
Mar 30, 2009 11.00 11.00 10.73 10.79 10,598 -0.11(-1.01%)
Mar 26, 2009 11.00 11.13 10.90 10.90 10,866 +0.02(+0.18%)
Mar 25, 2009 10.94 10.97 10.88 10.88 5,100 -0.03(-0.27%)
Mar 24, 2009 10.90 11.05 10.90 10.91 7,901 -0.09(-0.82%)
Mar 23, 2009 10.96 11.05 10.96 11.00 10,628 +0.16(+1.44%)
Mar 20, 2009 10.77 10.90 10.68 10.84 17,200 +0.06(+0.59%)
Mar 19, 2009 10.99 10.99 10.73 10.78 9,925 -0.03(-0.28%)
Mar 18, 2009 10.90 10.90 10.68 10.81 10,700 +0.08(+0.74%)
Mar 17, 2009 10.70 10.82 10.68 10.73 18,612 +0.00(+0.02%)
Mar 16, 2009 10.90 11.00 10.70 10.73 15,998 -0.17(-1.58%)
Mar 13, 2009 10.80 11.10 10.68 10.90 0 +0.18(+1.67%)
Mar 12, 2009 10.61 10.83 10.61 10.72 13,007 +0.03(+0.29%)
Mar 11, 2009 10.58 10.70 10.44 10.69 16,600 +0.03(+0.28%)
Mar 10, 2009 10.43 10.66 10.42 10.66 20,726 +0.22(+2.11%)
Mar 09, 2009 10.30 10.64 10.30 10.44 14,412 +0.04(+0.43%)
Mar 06, 2009 10.34 10.53 10.30 10.39 0 -0.07(-0.62%)
Mar 05, 2009 10.40 10.58 10.36 10.46 9,076 -0.07(-0.67%)
Mar 04, 2009 10.44 10.63 10.41 10.53 29,114 -0.24(-2.23%)
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.