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 (%)
Mar 31, 2009 5.326 5.366 5.326 5.341 5,558 -0.00(-0.09%)
Mar 30, 2009 5.450 5.450 5.316 5.346 21,389 -0.05(-1.01%)
Mar 26, 2009 5.450 5.515 5.401 5.401 21,930 +0.01(+0.18%)
Mar 25, 2009 5.420 5.435 5.391 5.391 10,293 -0.01(-0.28%)
Mar 24, 2009 5.401 5.475 5.401 5.406 15,946 -0.04(-0.82%)
Mar 23, 2009 5.430 5.475 5.430 5.450 21,450 +0.08(+1.44%)
Mar 20, 2009 5.336 5.401 5.292 5.373 34,714 +0.03(+0.59%)
Mar 19, 2009 5.445 5.445 5.316 5.341 20,031 -0.01(-0.28%)
Mar 18, 2009 5.401 5.401 5.292 5.356 21,595 +0.04(+0.74%)
Mar 17, 2009 5.302 5.361 5.292 5.316 37,563 +0.00(+0.02%)
Mar 16, 2009 5.401 5.450 5.302 5.315 32,288 -0.09(-1.58%)
Mar 13, 2009 5.351 5.500 5.292 5.401 0 +0.09(+1.67%)
Mar 12, 2009 5.257 5.366 5.257 5.312 26,251 +0.02(+0.29%)
Mar 11, 2009 5.242 5.302 5.173 5.297 33,503 +0.01(+0.28%)
Mar 10, 2009 5.168 5.282 5.163 5.282 41,830 +0.11(+2.11%)
Mar 09, 2009 5.103 5.272 5.103 5.173 29,087 +0.02(+0.43%)
Mar 06, 2009 5.123 5.217 5.103 5.150 0 -0.03(-0.62%)
Mar 05, 2009 5.153 5.242 5.133 5.183 18,317 -0.03(-0.67%)
Mar 04, 2009 5.173 5.267 5.158 5.217 58,759 -0.12(-2.23%)
Mar 02, 2009 5.495 5.495 5.336 5.336 34,391 -0.14(-2.61%)
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%)
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.