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 (%)
Oct 31, 2011 8.523 8.545 8.517 8.517 12,976 -0.01(-0.07%)
Oct 28, 2011 8.596 8.596 8.517 8.523 15,896 -0.05(-0.62%)
Oct 27, 2011 8.607 8.619 8.545 8.576 22,479 +0.00(+0.03%)
Oct 26, 2011 8.557 8.573 8.506 8.573 18,020 +0.07(+0.80%)
Oct 25, 2011 8.528 8.540 8.506 8.506 12,760 -0.02(-0.26%)
Oct 24, 2011 8.466 8.528 8.466 8.528 10,510 +0.03(+0.40%)
Oct 21, 2011 8.472 8.517 8.455 8.494 19,598 +0.03(+0.40%)
Oct 20, 2011 8.393 8.461 8.393 8.461 10,448 +0.05(+0.54%)
Oct 19, 2011 8.393 8.416 8.387 8.415 7,555 +0.04(+0.47%)
Oct 18, 2011 8.455 8.455 8.376 8.376 14,316 -0.07(-0.80%)
Oct 17, 2011 8.461 8.477 8.427 8.444 17,774 -0.01(-0.07%)
Oct 14, 2011 8.455 8.477 8.427 8.449 20,522 -0.01(-0.07%)
Oct 13, 2011 8.449 8.463 8.370 8.455 21,036 +0.02(+0.20%)
Oct 12, 2011 8.528 8.528 8.399 8.438 23,571 +0.02(+0.19%)
Oct 11, 2011 8.444 8.478 8.422 8.422 21,757 +0.01(+0.13%)
Oct 10, 2011 8.489 8.529 8.411 8.411 15,107 -0.03(-0.40%)
Oct 07, 2011 8.506 8.506 8.422 8.444 15,103 -0.02(-0.18%)
Oct 06, 2011 8.478 8.484 8.422 8.460 34,843 +0.03(+0.38%)
Oct 05, 2011 8.427 8.478 8.422 8.427 19,999 +0.04(+0.47%)
Oct 04, 2011 8.568 8.568 8.388 8.388 31,842 -0.15(-1.71%)
Oct 03, 2011 8.630 8.663 8.523 8.534 56,232 -0.04(-0.52%)
Sep 30, 2011 8.641 8.641 8.529 8.579 40,811 +0.02(+0.26%)
Sep 29, 2011 8.523 8.573 8.512 8.557 14,056 +0.04(+0.46%)
Sep 28, 2011 8.444 8.540 8.444 8.517 16,850 +0.03(+0.33%)
Sep 27, 2011 8.444 8.489 8.427 8.489 21,641 +0.06(+0.67%)
Sep 26, 2011 8.377 8.467 8.377 8.433 48,082 +0.03(+0.33%)
Sep 23, 2011 8.450 8.467 8.354 8.405 47,660 -0.04(-0.53%)
Sep 22, 2011 8.371 8.467 8.371 8.450 11,471 +0.03(+0.33%)
Sep 21, 2011 8.405 8.444 8.377 8.422 17,362 -0.01(-0.07%)
Sep 20, 2011 8.467 8.540 8.383 8.427 37,190 -0.03(-0.40%)
Sep 19, 2011 8.506 8.512 8.461 8.461 11,600 -0.01(-0.13%)
Sep 16, 2011 8.573 8.573 8.472 8.472 22,028 -0.05(-0.59%)
Sep 15, 2011 8.652 8.652 8.517 8.523 30,930 -0.13(-1.49%)
Sep 14, 2011 8.590 8.663 8.585 8.652 26,593 +0.04(+0.46%)
Sep 13, 2011 8.439 8.613 8.422 8.613 50,548 +0.17(+2.05%)
Sep 12, 2011 8.445 8.473 8.395 8.440 57,901 -0.01(-0.12%)
Sep 09, 2011 8.384 8.456 8.384 8.449 6,838 +0.02(+0.25%)
Sep 08, 2011 8.384 8.456 8.378 8.428 38,787 -0.02(-0.26%)
Sep 07, 2011 8.339 8.473 8.339 8.451 98,683 +0.12(+1.41%)
Sep 06, 2011 8.233 8.356 8.233 8.333 37,178 +0.02(+0.20%)
Sep 02, 2011 8.261 8.345 8.261 8.317 20,909 +0.01(+0.13%)
Sep 01, 2011 8.350 8.373 8.294 8.306 29,655 +0.01(+0.13%)
Aug 31, 2011 8.300 8.322 8.289 8.294 21,642 +0.04(+0.47%)
Aug 30, 2011 8.205 8.255 8.205 8.255 31,800 +0.03(+0.41%)
Aug 29, 2011 8.133 8.233 8.110 8.222 32,676 +0.13(+1.60%)
Aug 26, 2011 8.166 8.183 8.088 8.093 31,347 -0.01(-0.08%)
Aug 25, 2011 8.177 8.177 8.093 8.099 14,406 -0.05(-0.59%)
Aug 24, 2011 8.054 8.194 8.054 8.147 35,505 +0.08(+1.01%)
Aug 23, 2011 8.121 8.138 8.066 8.066 17,874 -0.01(-0.14%)
Aug 22, 2011 8.082 8.133 8.032 8.077 49,443 -0.01(-0.07%)
Aug 19, 2011 8.043 8.099 8.043 8.082 27,771 +0.02(+0.21%)
Aug 18, 2011 8.093 8.121 8.066 8.066 39,430 -0.07(-0.89%)
Aug 17, 2011 8.155 8.177 8.093 8.138 13,096 +0.04(+0.55%)
Aug 16, 2011 8.015 8.133 8.015 8.093 41,181 -0.01(-0.14%)
Aug 15, 2011 8.205 8.205 8.054 8.105 52,838 -0.03(-0.32%)
Aug 12, 2011 8.105 8.183 8.043 8.130 45,453 +0.09(+1.15%)
Aug 11, 2011 7.881 8.038 7.881 8.038 54,336 +0.09(+1.11%)
Aug 10, 2011 7.822 7.949 7.805 7.949 17,513 +0.13(+1.63%)
Aug 09, 2011 7.921 7.844 7.483 7.822 87,631 +0.24(+3.22%)
Aug 08, 2011 7.921 7.921 7.555 7.578 111,115 -0.39(-4.87%)
Aug 05, 2011 8.027 8.027 7.894 7.966 31,832 -0.07(-0.83%)
Aug 04, 2011 8.049 8.132 8.032 8.032 64,306 -0.04(-0.55%)
Aug 03, 2011 8.060 8.077 8.021 8.077 40,831 +0.06(+0.76%)
Aug 02, 2011 7.955 8.043 7.955 8.016 18,237 +0.04(+0.51%)
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.