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 (%)
Mar 31, 2011 7.770 7.770 7.738 7.759 9,992 +0.02(+0.20%)
Mar 30, 2011 7.760 7.803 7.740 7.743 11,405 -0.05(-0.63%)
Mar 29, 2011 7.706 7.808 7.700 7.792 112,252 +0.10(+1.27%)
Mar 28, 2011 7.576 7.706 7.576 7.695 25,218 +0.08(+0.99%)
Mar 25, 2011 7.538 7.619 7.538 7.619 21,514 +0.06(+0.79%)
Mar 24, 2011 7.478 7.559 7.478 7.559 22,335 +0.06(+0.79%)
Mar 23, 2011 7.467 7.500 7.424 7.500 23,358 +0.04(+0.51%)
Mar 22, 2011 7.462 7.479 7.462 7.462 11,472 -0.03(-0.43%)
Mar 21, 2011 7.505 7.505 7.467 7.495 27,182 +0.03(+0.44%)
Mar 18, 2011 7.435 7.484 7.430 7.462 17,753 +0.02(+0.29%)
Mar 17, 2011 7.451 7.451 7.428 7.440 4,492 +0.04(+0.58%)
Mar 16, 2011 7.413 7.478 7.397 7.397 25,532 -0.02(-0.22%)
Mar 15, 2011 7.386 7.435 7.381 7.413 33,399 -0.02(-0.29%)
Mar 14, 2011 7.440 7.473 7.430 7.435 14,895 -0.02(-0.29%)
Mar 11, 2011 7.451 7.484 7.419 7.457 19,324 +0.02(+0.28%)
Mar 10, 2011 7.371 7.436 7.371 7.436 18,197 -0.01(-0.16%)
Mar 09, 2011 7.436 7.457 7.409 7.447 34,417 +0.03(+0.45%)
Mar 08, 2011 7.404 7.420 7.387 7.414 21,104 +0.04(+0.58%)
Mar 07, 2011 7.404 7.419 7.355 7.371 32,238 -0.02(-0.29%)
Mar 04, 2011 7.409 7.412 7.334 7.393 31,890 -0.02(-0.22%)
Mar 03, 2011 7.387 7.414 7.382 7.409 69,561 +0.05(+0.66%)
Mar 02, 2011 7.366 7.404 7.344 7.361 30,450 -0.02(-0.29%)
Mar 01, 2011 7.387 7.398 7.339 7.382 42,432 +0.06(+0.88%)
Feb 28, 2011 7.291 7.339 7.291 7.318 10,748 +0.02(+0.29%)
Feb 25, 2011 7.231 7.307 7.231 7.296 17,650 +0.04(+0.52%)
Feb 24, 2011 7.231 7.285 7.231 7.258 23,899 +0.01(+0.15%)
Feb 23, 2011 7.194 7.269 7.194 7.248 18,186 +0.08(+1.13%)
Feb 22, 2011 7.258 7.258 7.135 7.167 37,685 -0.13(-1.79%)
Feb 18, 2011 7.307 7.339 7.296 7.298 16,538 -0.03(-0.42%)
Feb 17, 2011 7.285 7.355 7.285 7.328 15,826 +0.02(+0.28%)
Feb 16, 2011 7.274 7.334 7.274 7.308 18,113 +0.02(+0.31%)
Feb 15, 2011 7.312 7.350 7.274 7.285 22,852 -0.04(-0.51%)
Feb 14, 2011 7.366 7.366 7.301 7.323 27,329 -0.04(-0.58%)
Feb 11, 2011 7.355 7.430 7.334 7.366 26,072 +0.04(+0.56%)
Feb 10, 2011 7.341 7.384 7.314 7.325 22,194 -0.06(-0.80%)
Feb 09, 2011 7.325 7.384 7.325 7.384 17,327 +0.02(+0.29%)
Feb 08, 2011 7.320 7.365 7.320 7.362 29,347 +0.02(+0.29%)
Feb 07, 2011 7.288 7.376 7.288 7.341 24,711 +0.02(+0.22%)
Feb 04, 2011 7.405 7.405 7.298 7.325 54,995 -0.08(-1.08%)
Feb 03, 2011 7.394 7.421 7.394 7.405 10,692 +0.03(+0.43%)
Feb 02, 2011 7.341 7.394 7.341 7.373 25,576 +0.03(+0.44%)
Feb 01, 2011 7.357 7.400 7.325 7.341 29,527 +0.04(+0.59%)
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%)
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.