Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.