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 24, 2011 14.32 14.32 14.25 14.30 4,396 +0.04(+0.28%)
May 23, 2011 14.24 14.29 14.24 14.26 10,183 +0.03(+0.21%)
May 20, 2011 14.19 14.28 14.19 14.23 18,523 +0.00(+0.03%)
May 19, 2011 14.15 14.24 14.15 14.23 10,722 +0.08(+0.54%)
May 18, 2011 14.20 14.20 14.15 14.15 1,774 -0.03(-0.21%)
May 17, 2011 14.20 14.20 14.15 14.18 10,801 +0.02(+0.14%)
May 16, 2011 14.18 14.23 14.13 14.16 10,747 -0.01(-0.07%)
May 13, 2011 14.18 14.19 14.13 14.17 4,290 +0.02(+0.11%)
May 12, 2011 14.08 14.15 14.08 14.15 4,732 -0.02(-0.11%)
May 11, 2011 14.27 14.42 14.11 14.17 30,658 -0.14(-0.98%)
May 10, 2011 14.26 14.34 14.20 14.31 7,840 +0.03(+0.21%)
May 09, 2011 14.07 14.28 14.06 14.28 26,307 +0.12(+0.85%)
May 06, 2011 14.15 14.20 14.12 14.16 7,089 +0.05(+0.34%)
May 05, 2011 14.09 14.16 14.09 14.11 4,956 +0.01(+0.08%)
May 04, 2011 14.09 14.14 14.09 14.10 21,444 -0.05(-0.35%)
May 03, 2011 14.11 14.16 14.04 14.15 15,473 +0.00(+0.00%)
May 02, 2011 14.15 14.15 14.15 14.15 11,938 +0.13(+0.93%)
Apr 29, 2011 13.97 14.05 13.93 14.02 7,684 +0.05(+0.36%)
Apr 28, 2011 14.06 14.10 13.97 13.97 8,140 -0.03(-0.21%)
Apr 27, 2011 13.98 14.11 13.98 14.00 8,802 -0.01(-0.05%)
Apr 26, 2011 13.89 14.03 13.85 14.01 14,295 +0.17(+1.27%)
Apr 25, 2011 13.81 13.91 13.81 13.83 16,845 -0.04(-0.27%)
Apr 21, 2011 13.85 13.90 13.80 13.87 6,529 +0.05(+0.36%)
Apr 20, 2011 13.74 13.88 13.72 13.82 16,334 +0.16(+1.17%)
Apr 19, 2011 13.66 13.70 13.64 13.66 11,587 +0.02(+0.15%)
Apr 18, 2011 13.60 13.68 13.49 13.64 10,555 +0.00(+0.00%)
Apr 15, 2011 13.70 13.70 13.57 13.64 26,508 -0.07(-0.51%)
Apr 14, 2011 13.67 13.74 13.67 13.71 9,861 +0.02(+0.15%)
Apr 13, 2011 13.92 13.92 13.67 13.69 28,252 -0.31(-2.21%)
Apr 12, 2011 14.14 14.14 14.00 14.00 9,373 -0.07(-0.50%)
Apr 11, 2011 14.16 14.18 13.98 14.07 23,236 -0.14(-0.99%)
Apr 08, 2011 14.31 14.31 14.20 14.21 8,794 -0.09(-0.63%)
Apr 07, 2011 14.26 14.30 14.25 14.30 5,928 +0.10(+0.70%)
Apr 06, 2011 14.33 14.33 14.20 14.20 13,561 -0.12(-0.84%)
Apr 05, 2011 14.41 14.41 14.32 14.32 5,570 -0.05(-0.35%)
Apr 04, 2011 14.40 14.45 14.30 14.37 23,457 -0.09(-0.62%)
Apr 01, 2011 14.41 14.46 14.41 14.46 25,094 +0.12(+0.85%)
Mar 31, 2011 14.36 14.36 14.30 14.34 5,407 +0.03(+0.20%)
Mar 30, 2011 14.34 14.42 14.30 14.31 6,172 -0.09(-0.62%)
Mar 29, 2011 14.24 14.43 14.23 14.40 60,742 +0.18(+1.27%)
Mar 28, 2011 14.00 14.24 14.00 14.22 13,646 +0.14(+0.99%)
Mar 25, 2011 13.93 14.08 13.93 14.08 11,642 +0.11(+0.79%)
Mar 24, 2011 13.82 13.97 13.82 13.97 12,086 +0.11(+0.79%)
Mar 23, 2011 13.80 13.86 13.72 13.86 12,640 +0.07(+0.51%)
Mar 22, 2011 13.79 13.82 13.79 13.79 6,208 -0.06(-0.43%)
Mar 21, 2011 13.87 13.87 13.80 13.85 14,709 +0.06(+0.44%)
Mar 18, 2011 13.74 13.83 13.73 13.79 9,607 +0.04(+0.29%)
Mar 17, 2011 13.77 13.77 13.73 13.75 2,431 +0.08(+0.58%)
Mar 16, 2011 13.70 13.82 13.67 13.67 13,816 -0.03(-0.22%)
Mar 15, 2011 13.65 13.74 13.64 13.70 18,073 -0.04(-0.29%)
Mar 14, 2011 13.75 13.81 13.73 13.74 8,060 -0.04(-0.29%)
Mar 11, 2011 13.77 13.83 13.71 13.78 10,457 -0.05(-0.36%)
Mar 10, 2011 13.71 13.83 13.71 13.83 9,784 -0.02(-0.16%)
Mar 09, 2011 13.83 13.87 13.78 13.85 18,505 +0.06(+0.45%)
Mar 08, 2011 13.77 13.80 13.74 13.79 11,347 +0.08(+0.58%)
Mar 07, 2011 13.77 13.80 13.68 13.71 17,333 -0.04(-0.29%)
Mar 04, 2011 13.78 13.79 13.64 13.75 17,146 -0.03(-0.22%)
Mar 03, 2011 13.74 13.79 13.73 13.78 37,400 +0.09(+0.66%)
Mar 02, 2011 13.70 13.77 13.66 13.69 16,372 -0.04(-0.29%)
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.