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 (%)
Nov 30, 2011 8.743 8.765 8.675 8.726 24,483 -0.02(-0.26%)
Nov 29, 2011 8.732 8.771 8.732 8.749 11,524 +0.02(+0.20%)
Nov 28, 2011 8.823 8.828 8.732 8.732 26,266 -0.05(-0.54%)
Nov 25, 2011 8.686 8.794 8.686 8.779 5,585 +0.08(+0.94%)
Nov 23, 2011 8.715 8.715 8.698 8.698 4,953 -0.03(-0.33%)
Nov 22, 2011 8.686 8.726 8.686 8.726 1,749 +0.01(+0.13%)
Nov 21, 2011 8.624 8.715 8.624 8.715 14,323 +0.05(+0.52%)
Nov 18, 2011 8.607 8.669 8.607 8.669 14,750 +0.06(+0.66%)
Nov 17, 2011 8.675 8.720 8.607 8.612 23,430 -0.11(-1.24%)
Nov 16, 2011 8.737 8.737 8.686 8.720 15,499 +0.02(+0.20%)
Nov 15, 2011 8.658 8.737 8.601 8.703 51,744 +0.10(+1.12%)
Nov 14, 2011 8.629 8.658 8.607 8.607 11,612 +0.00(+0.00%)
Nov 11, 2011 8.561 8.618 8.556 8.607 10,677 +0.03(+0.40%)
Nov 10, 2011 8.590 8.607 8.567 8.573 20,888 -0.00(-0.01%)
Nov 09, 2011 8.579 8.596 8.568 8.573 26,112 -0.02(-0.26%)
Nov 08, 2011 8.562 8.641 8.562 8.596 18,959 +0.01(+0.13%)
Nov 07, 2011 8.511 8.613 8.483 8.585 38,492 +0.11(+1.33%)
Nov 04, 2011 8.483 8.506 8.455 8.472 28,038 -0.01(-0.13%)
Nov 03, 2011 8.568 8.568 8.483 8.483 12,604 -0.01(-0.13%)
Nov 02, 2011 8.517 8.551 8.494 8.494 26,165 -0.01(-0.13%)
Nov 01, 2011 8.557 8.590 8.506 8.506 20,582 -0.01(-0.13%)
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%)
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.