Skip to main content
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 (%)
Feb 27, 2009 5.440 5.485 5.356 5.479 0 +0.02(+0.35%)
Feb 26, 2009 5.450 5.525 5.430 5.460 45,915 +0.03(+0.55%)
Feb 25, 2009 5.252 5.549 5.252 5.430 39,350 +0.18(+3.40%)
Feb 24, 2009 5.054 5.252 5.054 5.252 36,906 +0.19(+3.72%)
Feb 23, 2009 5.227 5.331 5.009 5.064 73,717 -0.14(-2.67%)
Feb 20, 2009 5.574 5.574 4.885 5.202 215,240 -0.39(-6.91%)
Feb 19, 2009 5.648 5.797 5.574 5.589 37,640 -0.11(-1.91%)
Feb 18, 2009 5.723 5.946 5.653 5.698 60,366 -0.08(-1.37%)
Feb 17, 2009 6.070 6.070 5.777 5.777 26,015 -0.28(-4.58%)
Feb 13, 2009 6.020 6.307 6.020 6.055 25,757 -0.04(-0.65%)
Feb 12, 2009 6.174 6.312 6.025 6.094 26,641 -0.02(-0.40%)
Feb 11, 2009 6.104 6.164 6.070 6.119 9,114 -0.02(-0.40%)
Feb 10, 2009 6.193 6.342 6.119 6.144 16,103 +0.00(+0.08%)
Feb 09, 2009 6.045 6.169 6.045 6.139 38,270 +0.11(+1.89%)
Feb 06, 2009 6.050 6.144 6.020 6.025 34,714 -0.12(-1.93%)
Feb 05, 2009 6.119 6.145 5.906 6.144 50,894 +0.12(+2.06%)
Feb 04, 2009 5.842 6.114 5.822 6.020 56,041 +0.18(+3.05%)
Feb 03, 2009 5.871 5.936 5.782 5.842 29,248 -0.01(-0.25%)
Feb 02, 2009 5.787 5.886 5.748 5.857 28,397 +0.07(+1.29%)
Jan 30, 2009 5.847 5.847 5.742 5.782 0 -0.04(-0.68%)
Jan 29, 2009 5.782 5.842 5.752 5.822 14,244 +0.04(+0.77%)
Jan 28, 2009 5.847 5.847 5.653 5.777 32,998 +0.13(+2.37%)
Jan 27, 2009 5.673 5.871 5.539 5.643 22,402 +0.02(+0.35%)
Jan 26, 2009 5.534 5.723 5.475 5.624 43,126 +0.09(+1.70%)
Jan 23, 2009 5.529 5.529 5.433 5.529 10,862 -0.00(-0.09%)
Jan 22, 2009 5.678 5.683 5.455 5.534 14,834 -0.10(-1.76%)
Jan 21, 2009 5.609 5.688 5.609 5.634 17,607 -0.13(-2.24%)
Jan 20, 2009 5.743 5.896 5.629 5.762 33,135 +0.02(+0.35%)
Jan 16, 2009 5.648 5.743 5.559 5.743 11,675 +0.14(+2.57%)
Jan 15, 2009 5.435 5.604 5.435 5.599 53,920 +0.15(+2.73%)
Jan 14, 2009 5.619 5.619 5.321 5.450 59,702 -0.16(-2.91%)
Jan 13, 2009 5.698 5.797 5.579 5.614 42,084 -0.09(-1.56%)
Jan 12, 2009 5.648 5.817 5.505 5.703 44,038 +0.03(+0.52%)
Jan 09, 2009 5.435 5.807 5.435 5.673 73,355 +0.24(+4.38%)
Jan 08, 2009 5.376 5.435 5.343 5.435 54,230 +0.06(+1.11%)
Jan 07, 2009 5.252 5.376 5.202 5.376 34,916 +0.10(+1.88%)
Jan 06, 2009 5.123 5.277 5.123 5.277 33,307 +0.18(+3.60%)
Jan 05, 2009 4.925 5.113 4.915 5.093 33,545 +0.17(+3.42%)
Jan 02, 2009 4.757 4.945 4.558 4.925 0 +0.42(+9.23%)
Jan 01, 2009 4.692 4.752 4.390 4.509 0 +0.00(+0.00%)
Dec 31, 2008 4.692 4.752 4.390 4.509 112,956 -0.19(-4.01%)
Dec 30, 2008 4.657 4.757 4.638 4.697 63,040 +0.03(+0.64%)
Dec 29, 2008 4.707 4.771 4.623 4.667 73,844 -0.03(-0.63%)
Dec 26, 2008 4.732 4.801 4.643 4.697 26,152 +0.07(+1.61%)
Dec 24, 2008 4.573 4.682 4.573 4.623 15,328 +0.01(+0.32%)
Dec 23, 2008 4.519 4.657 4.514 4.608 28,053 +0.10(+2.31%)
Dec 22, 2008 4.583 4.747 4.504 4.504 253,847 +0.02(+0.35%)
Dec 19, 2008 4.212 4.529 4.212 4.488 76,266 +0.32(+7.71%)
Dec 18, 2008 4.063 4.212 4.053 4.167 134,618 +0.10(+2.56%)
Dec 17, 2008 3.914 4.073 3.899 4.063 83,332 +0.15(+3.80%)
Dec 16, 2008 3.914 3.989 3.889 3.914 49,475 -0.01(-0.26%)
Dec 15, 2008 4.038 4.112 3.914 3.925 52,638 -0.11(-2.81%)
Dec 12, 2008 4.063 4.088 3.949 4.038 39,860 -0.02(-0.61%)
Dec 11, 2008 4.296 4.420 4.028 4.063 281,053 -0.28(-6.48%)
Dec 10, 2008 4.757 4.757 4.286 4.344 119,727 -0.06(-1.37%)
Dec 09, 2008 4.514 4.628 4.370 4.405 95,500 -0.16(-3.47%)
Dec 08, 2008 4.732 4.732 4.563 4.563 249,221 +0.01(+0.32%)
Dec 05, 2008 4.796 4.796 4.548 4.548 47,312 -0.25(-5.17%)
Dec 04, 2008 4.786 4.796 4.707 4.796 25,432 +0.02(+0.36%)
Dec 03, 2008 4.856 4.856 4.717 4.779 84,145 +0.04(+0.89%)
Dec 02, 2008 4.757 4.786 4.737 4.737 33,018 -0.00(-0.00%)
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.