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 (%)
May 29, 2009
5.946
5.980
5.896
5.896
33,824
-0.08(-1.33%)
May 28, 2009
6.015
6.015
5.961
5.975
24,414
-0.04(-0.66%)
May 27, 2009
6.030
6.089
6.000
6.015
39,695
+0.01(+0.17%)
May 26, 2009
6.030
6.060
6.000
6.005
22,977
-0.02(-0.28%)
May 22, 2009
5.990
6.035
5.946
6.022
25,569
+0.09(+1.45%)
May 21, 2009
5.931
5.985
5.925
5.936
41,979
-0.00(-0.08%)
May 20, 2009
5.966
6.070
5.906
5.941
121,751
-0.03(-0.50%)
May 19, 2009
5.941
5.970
5.921
5.970
45,796
+0.04(+0.75%)
May 18, 2009
5.901
5.926
5.896
5.926
33,099
+0.01(+0.17%)
May 15, 2009
5.861
5.946
5.861
5.916
25,177
+0.01(+0.17%)
May 14, 2009
5.757
5.906
5.757
5.906
37,553
+0.05(+0.93%)
May 13, 2009
5.847
5.876
5.797
5.852
53,665
-0.02(-0.42%)
May 12, 2009
5.921
5.926
5.876
5.876
56,323
-0.04(-0.67%)
May 11, 2009
5.941
5.975
5.916
5.916
55,548
-0.01(-0.17%)
May 08, 2009
5.916
5.961
5.901
5.926
50,775
+0.00(+0.08%)
May 07, 2009
5.921
5.970
5.901
5.921
79,473
-0.02(-0.42%)
May 06, 2009
5.936
5.946
5.857
5.946
41,945
+0.02(+0.31%)
May 05, 2009
5.921
5.946
5.886
5.928
26,754
-0.02(-0.30%)
May 04, 2009
5.886
6.025
5.881
5.946
32,944
+0.11(+1.95%)
May 01, 2009
5.837
5.842
5.797
5.832
8,028
+0.04(+0.68%)
Apr 30, 2009
5.748
5.832
5.733
5.792
20,858
+0.03(+0.60%)
Apr 29, 2009
5.703
5.762
5.703
5.757
5,721
+0.05(+0.96%)
Apr 28, 2009
5.713
5.733
5.683
5.703
24,348
+0.00(+0.09%)
Apr 27, 2009
5.698
5.727
5.696
5.698
11,411
-0.02(-0.35%)
Apr 24, 2009
5.624
5.718
5.614
5.718
11,613
+0.06(+0.98%)
Apr 23, 2009
5.584
5.663
5.584
5.662
30,504
+0.06(+1.13%)
Apr 22, 2009
5.589
5.614
5.584
5.599
22,871
+0.01(+0.18%)
Apr 21, 2009
5.539
5.594
5.525
5.589
28,602
+0.05(+0.89%)
Apr 20, 2009
5.579
5.589
5.539
5.539
17,155
-0.01(-0.27%)
Apr 17, 2009
5.589
5.599
5.534
5.554
28,457
-0.04(-0.78%)
Apr 16, 2009
5.634
5.641
5.549
5.598
25,042
-0.04(-0.64%)
Apr 15, 2009
5.584
5.634
5.564
5.634
39,222
+0.01(+0.09%)
Apr 14, 2009
5.574
5.634
5.539
5.629
21,034
+0.01(+0.26%)
Apr 13, 2009
5.584
5.638
5.549
5.614
13,857
+0.03(+0.53%)
Apr 09, 2009
5.648
5.658
5.584
5.584
6,862
-0.03(-0.53%)
Apr 08, 2009
5.589
5.619
5.559
5.614
7,871
+0.05(+0.89%)
Apr 07, 2009
5.480
5.564
5.475
5.564
12,517
+0.04(+0.81%)
Apr 06, 2009
5.475
5.549
5.470
5.520
19,700
-0.03(-0.54%)
Apr 03, 2009
5.673
5.673
5.520
5.549
60,941
+0.12(+2.22%)
Apr 02, 2009
5.391
5.445
5.391
5.429
58,210
+0.07(+1.26%)
Apr 01, 2009
5.311
5.370
5.302
5.361
21,074
+0.02(+0.37%)
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%)
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
.