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 31, 2012 17.08 17.15 16.98 17.15 15,762 +0.13(+0.76%)
May 30, 2012 17.06 17.06 16.97 17.02 15,327 +0.04(+0.21%)
May 29, 2012 17.00 17.08 16.96 16.98 20,674 -0.02(-0.09%)
May 25, 2012 16.95 17.00 16.90 17.00 14,041 +0.08(+0.47%)
May 24, 2012 16.80 16.92 16.75 16.92 34,885 +0.12(+0.71%)
May 23, 2012 16.71 16.80 16.71 16.80 17,488 -0.00(-0.00%)
May 22, 2012 16.88 16.89 16.80 16.80 14,590 -0.04(-0.24%)
May 21, 2012 16.83 16.85 16.81 16.84 7,588 +0.07(+0.45%)
May 18, 2012 16.79 16.84 16.67 16.77 18,594 -0.02(-0.15%)
May 17, 2012 16.82 16.82 16.69 16.79 6,674 +0.02(+0.12%)
May 16, 2012 16.74 16.78 16.73 16.77 14,063 +0.08(+0.47%)
May 15, 2012 16.72 16.73 16.66 16.69 14,708 +0.02(+0.12%)
May 14, 2012 16.67 16.74 16.63 16.67 8,467 +0.02(+0.14%)
May 11, 2012 16.61 16.66 16.51 16.65 21,437 -0.01(-0.06%)
May 10, 2012 16.66 16.67 16.59 16.66 11,732 +0.05(+0.30%)
May 09, 2012 16.54 16.61 16.54 16.61 13,244 +0.08(+0.48%)
May 08, 2012 16.50 16.53 16.45 16.53 15,515 +0.07(+0.43%)
May 07, 2012 16.54 16.55 16.45 16.46 22,113 -0.03(-0.18%)
May 04, 2012 16.44 16.52 16.44 16.49 8,222 -0.04(-0.24%)
May 03, 2012 16.50 16.53 16.47 16.53 12,069 +0.03(+0.18%)
May 02, 2012 16.50 16.60 16.43 16.50 32,437 -0.10(-0.60%)
May 01, 2012 16.62 16.69 16.56 16.60 15,955 +0.04(+0.24%)
Apr 30, 2012 16.46 16.56 16.46 16.56 14,409 +0.04(+0.24%)
Apr 27, 2012 16.45 16.52 16.45 16.52 1,956 +0.05(+0.30%)
Apr 26, 2012 16.44 16.52 16.44 16.47 9,624 +0.02(+0.13%)
Apr 25, 2012 16.42 16.51 16.41 16.45 8,391 +0.04(+0.23%)
Apr 24, 2012 16.49 16.53 16.41 16.41 18,886 -0.08(-0.49%)
Apr 23, 2012 16.59 16.66 16.49 16.49 12,897 -0.10(-0.60%)
Apr 20, 2012 16.65 16.66 16.57 16.59 5,875 -0.11(-0.66%)
Apr 19, 2012 16.66 16.71 16.65 16.70 11,602 +0.01(+0.06%)
Apr 18, 2012 16.57 16.69 16.57 16.69 24,739 +0.06(+0.36%)
Apr 17, 2012 16.56 16.63 16.56 16.63 7,478 -0.00(-0.00%)
Apr 16, 2012 16.60 16.69 16.56 16.63 10,776 -0.01(-0.06%)
Apr 13, 2012 16.58 16.64 16.53 16.64 31,676 +0.11(+0.68%)
Apr 12, 2012 16.58 16.63 16.45 16.53 19,713 -0.07(-0.44%)
Apr 11, 2012 16.61 16.63 16.53 16.60 10,367 +0.00(+0.00%)
Apr 10, 2012 16.45 16.61 16.45 16.60 20,133 +0.11(+0.67%)
Apr 09, 2012 16.36 16.49 16.30 16.49 16,301 +0.14(+0.86%)
Apr 05, 2012 16.15 16.35 16.15 16.35 21,196 +0.15(+0.93%)
Apr 04, 2012 16.09 16.21 16.07 16.20 42,871 +0.12(+0.75%)
Apr 03, 2012 16.34 16.35 16.02 16.08 57,559 -0.27(-1.65%)
Apr 02, 2012 16.35 16.41 16.31 16.35 26,214 +0.07(+0.43%)
Mar 30, 2012 16.12 16.29 16.09 16.28 29,731 +0.16(+0.99%)
Mar 29, 2012 16.06 16.12 16.01 16.12 26,625 +0.15(+0.94%)
Mar 28, 2012 15.82 16.04 15.82 15.97 41,979 +0.15(+0.95%)
Mar 27, 2012 15.85 15.85 15.69 15.82 65,206 -0.03(-0.19%)
Mar 26, 2012 16.04 16.11 15.82 15.85 27,714 -0.10(-0.63%)
Mar 23, 2012 16.01 16.10 15.89 15.95 23,090 -0.15(-0.93%)
Mar 22, 2012 16.11 16.14 16.04 16.10 25,467 +0.05(+0.31%)
Mar 21, 2012 16.04 16.05 15.92 16.05 14,707 +0.10(+0.63%)
Mar 20, 2012 15.65 15.98 15.65 15.95 25,629 +0.32(+2.05%)
Mar 19, 2012 15.44 15.81 15.35 15.63 31,477 +0.09(+0.58%)
Mar 16, 2012 15.70 15.70 15.26 15.54 102,449 -0.32(-2.02%)
Mar 15, 2012 16.41 16.41 15.78 15.86 69,210 -0.58(-3.53%)
Mar 14, 2012 16.65 16.68 16.43 16.44 17,483 -0.27(-1.62%)
Mar 13, 2012 16.80 16.80 16.67 16.71 33,355 -0.17(-1.01%)
Mar 12, 2012 16.90 17.00 16.83 16.88 34,360 -0.11(-0.65%)
Mar 09, 2012 16.86 17.02 16.86 16.99 10,654 +0.07(+0.41%)
Mar 08, 2012 16.55 16.97 16.55 16.92 47,687 +0.36(+2.17%)
Mar 07, 2012 16.64 16.64 16.55 16.56 29,902 +0.05(+0.30%)
Mar 06, 2012 16.73 16.73 16.51 16.51 30,502 -0.24(-1.43%)
Mar 05, 2012 16.91 16.97 16.75 16.75 11,848 -0.19(-1.14%)
Mar 02, 2012 16.87 16.98 16.86 16.94 12,054 +0.06(+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.