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 (%)
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%)
Aug 01, 2011 7.883 7.982 7.875 7.975 23,844 +0.17(+2.18%)
Jul 29, 2011 7.772 7.822 7.733 7.805 34,065 -0.03(-0.42%)
Jul 28, 2011 7.833 7.877 7.788 7.838 23,159 +0.01(+0.07%)
Jul 27, 2011 7.966 7.982 7.822 7.833 50,452 -0.16(-2.01%)
Jul 26, 2011 8.005 8.071 7.994 7.994 32,796 -0.05(-0.62%)
Jul 25, 2011 8.005 8.043 7.999 8.043 115,618 -0.06(-0.68%)
Jul 22, 2011 8.093 8.099 8.077 8.099 30,503 +0.01(+0.07%)
Jul 21, 2011 8.099 8.099 8.066 8.093 38,606 -0.01(-0.07%)
Jul 20, 2011 8.055 8.099 8.055 8.099 14,089 +0.03(+0.41%)
Jul 19, 2011 8.016 8.099 8.016 8.066 12,440 +0.02(+0.28%)
Jul 18, 2011 8.066 8.093 8.043 8.043 24,668 -0.05(-0.62%)
Jul 15, 2011 8.093 8.104 8.066 8.093 12,263 -0.02(-0.21%)
Jul 14, 2011 8.104 8.110 8.077 8.110 42,610 +0.01(+0.14%)
Jul 13, 2011 8.110 8.143 8.066 8.099 33,317 -0.01(-0.08%)
Jul 12, 2011 8.078 8.133 8.078 8.105 30,798 +0.03(+0.34%)
Jul 11, 2011 8.111 8.116 8.056 8.078 11,790 -0.02(-0.20%)
Jul 08, 2011 8.061 8.122 8.061 8.094 16,275 -0.01(-0.07%)
Jul 07, 2011 8.105 8.127 8.061 8.100 24,752 +0.03(+0.41%)
Jul 06, 2011 8.050 8.067 8.012 8.067 12,405 +0.04(+0.55%)
Jul 05, 2011 8.006 8.072 8.006 8.023 19,942 +0.01(+0.14%)
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.