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 (%)
Jan 31, 2011 7.320 7.368 7.282 7.298 35,788 -0.01(-0.15%)
Jan 28, 2011 7.218 7.320 7.207 7.309 104,610 +0.12(+1.71%)
Jan 27, 2011 7.138 7.186 7.138 7.186 33,214 +0.02(+0.30%)
Jan 26, 2011 7.122 7.207 7.122 7.165 67,452 +0.04(+0.60%)
Jan 25, 2011 7.154 7.159 7.117 7.122 39,389 +0.01(+0.15%)
Jan 24, 2011 7.117 7.117 7.053 7.111 69,586 +0.07(+1.06%)
Jan 21, 2011 6.946 7.074 6.940 7.037 80,668 +0.14(+2.09%)
Jan 20, 2011 6.743 6.951 6.743 6.892 76,339 +0.11(+1.57%)
Jan 19, 2011 6.753 6.823 6.663 6.785 108,640 +0.02(+0.32%)
Jan 18, 2011 6.705 6.780 6.593 6.764 129,668 +0.07(+1.12%)
Jan 14, 2011 6.753 6.753 6.513 6.689 296,336 -0.11(-1.58%)
Jan 13, 2011 6.988 6.988 6.748 6.797 144,696 -0.17(-2.37%)
Jan 12, 2011 7.197 7.197 6.956 6.962 139,279 -0.19(-2.72%)
Jan 11, 2011 7.215 7.220 7.129 7.156 29,901 -0.06(-0.81%)
Jan 10, 2011 7.193 7.252 7.183 7.215 52,290 -0.01(-0.07%)
Jan 07, 2011 7.167 7.252 7.114 7.220 53,771 +0.02(+0.22%)
Jan 06, 2011 7.262 7.273 7.172 7.204 49,531 -0.00(-0.07%)
Jan 05, 2011 7.310 7.321 7.204 7.209 31,530 -0.10(-1.32%)
Jan 04, 2011 7.347 7.395 7.268 7.305 63,110 -0.05(-0.65%)
Jan 03, 2011 7.273 7.353 7.236 7.353 65,627 +0.06(+0.87%)
Dec 31, 2010 7.124 7.289 7.071 7.289 57,823 +0.21(+2.92%)
Dec 30, 2010 7.082 7.114 7.002 7.082 115,002 +0.03(+0.38%)
Dec 29, 2010 6.976 7.077 6.960 7.055 98,299 +0.02(+0.23%)
Dec 28, 2010 7.146 7.146 6.997 7.039 40,649 -0.10(-1.34%)
Dec 27, 2010 7.082 7.183 7.039 7.135 76,270 +0.00(+0.00%)
Dec 23, 2010 7.050 7.188 6.976 7.135 88,333 +0.11(+1.59%)
Dec 22, 2010 6.965 7.055 6.965 7.023 52,999 +0.01(+0.15%)
Dec 21, 2010 7.034 7.082 6.992 7.013 112,299 -0.07(-1.05%)
Dec 20, 2010 7.379 7.395 7.034 7.087 140,275 -0.32(-4.37%)
Dec 17, 2010 7.310 7.411 7.294 7.411 88,380 +0.08(+1.16%)
Dec 16, 2010 7.034 7.326 7.034 7.326 152,097 +0.29(+4.15%)
Dec 15, 2010 7.082 7.135 6.986 7.034 165,125 -0.07(-1.05%)
Dec 14, 2010 7.172 7.225 7.034 7.108 100,921 -0.10(-1.33%)
Dec 13, 2010 7.353 7.353 7.204 7.204 82,476 -0.09(-1.27%)
Dec 10, 2010 7.174 7.459 7.174 7.297 70,885 +0.10(+1.34%)
Dec 09, 2010 7.200 7.200 7.153 7.200 57,989 -0.01(-0.07%)
Dec 08, 2010 7.285 7.348 7.163 7.206 38,440 -0.11(-1.51%)
Dec 07, 2010 7.490 7.512 7.316 7.316 29,585 -0.16(-2.19%)
Dec 06, 2010 7.517 7.554 7.427 7.480 57,177 -0.04(-0.49%)
Dec 03, 2010 7.559 7.628 7.517 7.517 40,743 -0.05(-0.70%)
Dec 02, 2010 7.522 7.596 7.522 7.570 51,731 +0.05(+0.63%)
Dec 01, 2010 7.649 7.649 7.522 7.522 41,698 -0.07(-0.97%)
Nov 30, 2010 7.643 7.654 7.591 7.596 66,199 +0.00(+0.00%)
Nov 29, 2010 7.649 7.675 7.596 7.596 27,715 -0.04(-0.55%)
Nov 26, 2010 7.559 7.638 7.559 7.638 23,977 +0.06(+0.77%)
Nov 24, 2010 7.570 7.580 7.580 7.580 50,184 +0.01(+0.14%)
Nov 23, 2010 7.538 7.596 7.530 7.570 71,810 +0.05(+0.67%)
Nov 22, 2010 7.427 7.530 7.416 7.519 43,952 +0.12(+1.68%)
Nov 19, 2010 7.253 7.395 7.253 7.395 58,792 +0.17(+2.41%)
Nov 18, 2010 7.311 7.314 7.090 7.221 107,693 -0.09(-1.23%)
Nov 17, 2010 7.285 7.485 7.211 7.311 115,574 +0.07(+1.02%)
Nov 16, 2010 7.037 7.327 6.868 7.237 232,375 +0.04(+0.51%)
Nov 15, 2010 7.612 7.612 7.111 7.200 312,552 -0.43(-5.67%)
Nov 12, 2010 7.554 7.675 7.524 7.633 64,891 +0.06(+0.84%)
Nov 11, 2010 7.696 7.707 7.522 7.570 119,468 -0.25(-3.24%)
Nov 10, 2010 8.034 8.034 7.749 7.823 82,000 -0.18(-2.20%)
Nov 09, 2010 8.104 8.151 7.973 7.999 45,586 -0.13(-1.61%)
Nov 08, 2010 8.151 8.177 8.120 8.130 36,789 -0.07(-0.83%)
Nov 05, 2010 8.104 8.209 8.104 8.198 23,143 +0.07(+0.84%)
Nov 04, 2010 8.193 8.230 8.099 8.130 45,298 -0.06(-0.77%)
Nov 03, 2010 8.245 8.245 8.193 8.193 39,430 -0.05(-0.57%)
Nov 02, 2010 8.214 8.256 8.207 8.240 27,886 +0.05(+0.58%)
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.