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 (%)
Dec 31, 2008 4.692 4.752 4.390 4.509 112,956 -0.19(-4.01%)
Dec 30, 2008 4.657 4.757 4.638 4.697 63,040 +0.03(+0.64%)
Dec 29, 2008 4.707 4.771 4.623 4.667 73,844 -0.03(-0.63%)
Dec 26, 2008 4.732 4.801 4.643 4.697 26,152 +0.07(+1.61%)
Dec 24, 2008 4.573 4.682 4.573 4.623 15,328 +0.01(+0.32%)
Dec 23, 2008 4.519 4.657 4.514 4.608 28,053 +0.10(+2.31%)
Dec 22, 2008 4.583 4.747 4.504 4.504 253,847 +0.02(+0.35%)
Dec 19, 2008 4.212 4.529 4.212 4.488 76,266 +0.32(+7.71%)
Dec 18, 2008 4.063 4.212 4.053 4.167 134,618 +0.10(+2.56%)
Dec 17, 2008 3.914 4.073 3.899 4.063 83,332 +0.15(+3.80%)
Dec 16, 2008 3.914 3.989 3.889 3.914 49,475 -0.01(-0.26%)
Dec 15, 2008 4.038 4.112 3.914 3.925 52,638 -0.11(-2.81%)
Dec 12, 2008 4.063 4.088 3.949 4.038 39,860 -0.02(-0.61%)
Dec 11, 2008 4.296 4.420 4.028 4.063 281,053 -0.28(-6.48%)
Dec 10, 2008 4.757 4.757 4.286 4.344 119,727 -0.06(-1.37%)
Dec 09, 2008 4.514 4.628 4.370 4.405 95,500 -0.16(-3.47%)
Dec 08, 2008 4.732 4.732 4.563 4.563 249,221 +0.01(+0.32%)
Dec 05, 2008 4.796 4.796 4.548 4.548 47,312 -0.25(-5.17%)
Dec 04, 2008 4.786 4.796 4.707 4.796 25,432 +0.02(+0.36%)
Dec 03, 2008 4.856 4.856 4.717 4.779 84,145 +0.04(+0.89%)
Dec 02, 2008 4.757 4.786 4.737 4.737 33,018 -0.00(-0.00%)
Dec 01, 2008 4.786 4.786 4.692 4.737 46,579 -0.07(-1.44%)
Nov 28, 2008 4.732 4.821 4.732 4.806 18,771 -0.01(-0.21%)
Nov 26, 2008 4.543 4.900 4.543 4.816 54,602 +0.27(+5.88%)
Nov 25, 2008 4.682 4.692 4.548 4.548 43,305 +0.09(+2.00%)
Nov 24, 2008 4.365 4.623 4.291 4.459 91,962 +0.13(+3.09%)
Nov 21, 2008 4.578 4.806 4.246 4.325 141,682 -0.25(-5.52%)
Nov 20, 2008 4.955 5.069 4.430 4.578 95,197 -0.47(-9.32%)
Nov 19, 2008 5.198 5.198 4.915 5.049 51,580 -0.15(-2.95%)
Nov 18, 2008 5.351 5.351 5.178 5.202 29,093 -0.10(-1.80%)
Nov 17, 2008 5.351 5.430 5.217 5.298 53,062 -0.14(-2.52%)
Nov 14, 2008 5.401 5.698 5.267 5.435 93,060 -0.08(-1.44%)
Nov 13, 2008 5.420 5.563 5.262 5.515 79,350 +0.07(+1.27%)
Nov 12, 2008 5.495 5.772 5.252 5.445 127,130 -0.37(-6.39%)
Nov 11, 2008 5.847 5.857 5.658 5.817 21,504 +0.01(+0.17%)
Nov 10, 2008 5.837 5.916 5.688 5.807 45,193 -0.02(-0.34%)
Nov 07, 2008 5.861 5.936 5.777 5.827 42,363 -0.04(-0.68%)
Nov 06, 2008 5.857 5.926 5.782 5.866 23,664 +0.00(+0.08%)
Nov 05, 2008 5.698 5.871 5.698 5.861 93,211 +0.16(+2.87%)
Nov 04, 2008 5.455 5.698 5.390 5.698 110,812 +0.21(+3.88%)
Nov 03, 2008 5.391 5.500 5.331 5.485 42,555 +0.15(+2.88%)
Oct 31, 2008 5.495 5.500 5.326 5.331 88,938 -0.09(-1.65%)
Oct 30, 2008 5.525 5.525 5.331 5.420 48,539 -0.03(-0.64%)
Oct 29, 2008 5.678 5.743 5.450 5.455 37,055 -0.23(-4.01%)
Oct 28, 2008 5.525 5.771 5.515 5.683 44,276 +0.18(+3.35%)
Oct 27, 2008 5.401 5.627 5.401 5.499 41,687 +0.04(+0.65%)
Oct 24, 2008 5.663 5.668 5.242 5.463 73,400 -0.19(-3.28%)
Oct 23, 2008 5.450 5.668 5.346 5.648 69,963 +0.44(+8.47%)
Oct 22, 2008 4.999 5.638 4.995 5.207 57,597 +0.20(+4.06%)
Oct 21, 2008 4.955 5.009 4.831 5.004 55,472 +0.05(+1.08%)
Oct 20, 2008 4.980 5.034 4.935 4.951 110,318 +0.19(+3.97%)
Oct 17, 2008 4.603 4.774 4.519 4.762 59,942 +0.20(+4.46%)
Oct 16, 2008 4.509 4.780 4.499 4.558 41,007 +0.03(+0.66%)
Oct 15, 2008 4.806 4.806 4.519 4.529 47,713 -0.23(-4.79%)
Oct 14, 2008 4.578 4.856 4.479 4.757 134,872 +0.43(+9.84%)
Oct 13, 2008 3.964 4.360 3.914 4.330 139,462 +0.54(+14.10%)
Oct 10, 2008 4.182 4.182 3.359 3.795 231,424 -0.50(-11.55%)
Oct 09, 2008 4.945 4.945 4.251 4.291 225,737 -0.64(-13.03%)
Oct 08, 2008 5.183 5.277 4.553 4.934 237,269 -0.75(-13.25%)
Oct 07, 2008 5.852 6.000 5.678 5.687 74,480 -0.16(-2.73%)
Oct 06, 2008 5.718 5.847 5.198 5.847 209,798 -0.05(-0.84%)
Oct 03, 2008 6.020 6.020 5.782 5.896 0 -0.02(-0.34%)
Oct 02, 2008 5.921 6.015 5.871 5.916 48,416 -0.00(-0.08%)
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.