Blackrock Municipal Bond Trust Historical Stock Prices

BBK 
$14.95
*  
0.08
 negative 
0.54%
Get BBK Alerts
*Delayed - data as of Apr. 21, 2014 9:36 ET 
Exchange: NYSE

Community Rating:
View:    BBK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
9:36  14.93  14.98  14.95  14.95 2,148
04/17/2014 14.94 14.97 14.84 14.87 62,803
04/16/2014 14.86 14.96 14.81 14.89 26,664
04/15/2014 14.74 14.81 14.68 14.78 39,358
04/14/2014 14.86 14.9001 14.66 14.7 51,723
04/11/2014 15 15 14.8701 14.9 11,805
04/10/2014 15.02 15.02 14.92 14.99 44,542
04/09/2014 15.02 15.02 14.92 14.97 32,811
04/08/2014 15.01 15.019 14.94 14.98 27,368
04/07/2014 15.02 15.02 14.89 14.92 70,430
04/04/2014 14.93 15.02 14.82 14.92 78,784
04/03/2014 14.83 14.83 14.71 14.75 35,293
04/02/2014 14.77 14.77 14.65 14.71 64,002
04/01/2014 14.87 14.87 14.7 14.76 51,623
03/31/2014 14.88 14.88 14.77 14.81 13,675
03/28/2014 14.85 14.9 14.82 14.84 25,692
03/27/2014 14.78 14.95 14.74 14.8 47,244
03/26/2014 14.55 14.77 14.53 14.72 63,589
03/25/2014 14.47 14.6 14.42 14.6 54,037
03/24/2014 14.34 14.5 14.34 14.489 15,380
03/21/2014 14.33 14.44 14.33 14.37 17,747
03/20/2014 14.41 14.41 14.32 14.33 56,071
03/19/2014 14.56 14.57 14.41 14.4301 18,149
03/18/2014 14.62 14.7 14.56 14.56 35,451
03/17/2014 14.75 14.78 14.6 14.64 53,543
03/14/2014 14.71 14.76 14.6801 14.6801 30,377
03/13/2014 14.63 14.78 14.63 14.7501 23,701
03/12/2014 14.62 14.6905 14.5701 14.68 34,167
03/11/2014 14.58 14.65 14.58 14.65 26,005
03/10/2014 14.59 14.67 14.59 14.618 30,782
03/07/2014 14.67 14.71 14.6 14.61 40,078
03/06/2014 14.66 14.74 14.66 14.74 52,033
03/05/2014 14.64 14.75 14.64 14.75 10,321
03/04/2014 14.59 14.66 14.59 14.6445 20,909
03/03/2014 14.36 14.61 14.36 14.5899 27,840
02/28/2014 14.39 14.54 14.39 14.54 23,634
02/27/2014 14.45 14.45 14.41 14.4446 10,147
02/26/2014 14.42 14.45 14.42 14.45 15,533
02/25/2014 14.39 14.42 14.39 14.42 7,776
02/24/2014 14.37 14.4049 14.35 14.4 16,363
02/21/2014 14.33 14.42 14.33 14.373 6,597
02/20/2014 14.34 14.39 14.34 14.35 7,279
02/19/2014 14.32 14.4 14.32 14.37 18,794
02/18/2014 14.32 14.37 14.32 14.33 14,205
02/14/2014 14.4 14.4 14.31 14.33 17,067
02/13/2014 14.31 14.338 14.3 14.32 6,948
02/12/2014 14.33 14.36 14.33 14.34 19,655
02/11/2014 14.38 14.43 14.38 14.43 16,697
02/10/2014 14.37 14.41 14.367 14.41 11,730
02/07/2014 14.26 14.35 14.26 14.35 12,547
02/06/2014 14.39 14.39 14.27 14.27 38,268
02/05/2014 14.31 14.38 14.28 14.3 60,323
02/04/2014 14.34 14.44 14.34 14.36 71,232
02/03/2014 14.36 14.419 14.31 14.37 72,213
01/31/2014 14.36 14.39 14.31 14.35 17,246
01/30/2014 14.24 14.35 14.24 14.3001 68,158
01/29/2014 14.35 14.35 14.18 14.29 27,080
01/28/2014 14.33 14.33 14.2601 14.3 27,224
01/27/2014 14.3 14.31 14.21 14.28 34,635
01/24/2014 14.18 14.25 14.18 14.25 31,928
01/23/2014 14.16 14.25 14.158 14.23 107,540
01/22/2014 14.19 14.19 14.14 14.16 18,699
01/21/2014 14.17 14.2 14.1 14.15 38,106
01/17/2014 14.01 14.13 14.01 14.13 35,116
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?