Wednesday, November 25, 2009, 2:57am EST - Canadian Markets open in 6 hours and 33 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock Municipal Bond Trust (BBK)

 On Nov 24: 14.00 USD  Down 0.01 (0.07%)  
MORE ON BBK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 14.01 14.04 13.89 14.00 32,500 14.00
23-Nov-09 14.00 14.06 13.96 14.01 12,700 14.01
20-Nov-09 13.90 13.96 13.89 13.89 15,700 13.89
19-Nov-09 13.79 14.00 13.79 13.92 28,400 13.92
18-Nov-09 13.63 13.80 13.63 13.75 31,400 13.75
17-Nov-09 13.59 13.66 13.58 13.65 12,300 13.65
16-Nov-09 13.51 13.60 13.42 13.57 33,200 13.57
13-Nov-09 13.45 13.58 13.38 13.58 61,300 13.58
12-Nov-09 13.72 13.73 13.25 13.45 56,900 13.45
11-Nov-09 13.79 13.90 13.63 13.68 50,900 13.68
10-Nov-09 13.89 14.03 13.75 13.76 72,000 13.76
10-Nov-09 $ 0.085 Cash Dividend
9-Nov-09 14.15 14.18 13.96 14.00 40,000 13.91
6-Nov-09 14.01 14.16 13.99 14.15 29,000 14.06
5-Nov-09 14.05 14.15 14.04 14.08 26,900 13.99
4-Nov-09 14.00 14.04 14.00 14.03 18,700 13.94
3-Nov-09 13.99 14.10 13.97 13.99 26,900 13.91
2-Nov-09 14.27 14.27 13.87 14.00 29,600 13.91
30-Oct-09 14.10 14.14 13.90 14.03 27,300 13.94
29-Oct-09 14.23 14.23 14.08 14.13 20,300 14.04
28-Oct-09 14.15 14.28 14.10 14.11 19,900 14.02
27-Oct-09 14.10 14.22 14.08 14.22 16,200 14.13
26-Oct-09 14.23 14.27 14.08 14.12 48,900 14.03
23-Oct-09 14.18 14.33 14.18 14.33 10,000 14.24
22-Oct-09 14.25 14.27 14.07 14.25 55,200 14.16
21-Oct-09 14.28 14.32 14.19 14.31 42,700 14.22
20-Oct-09 14.27 14.29 14.20 14.25 29,900 14.16
19-Oct-09 14.14 14.27 14.14 14.20 36,900 14.11
16-Oct-09 13.78 14.09 13.78 14.04 37,200 13.95
15-Oct-09 13.80 13.80 13.27 13.78 97,600 13.70
14-Oct-09 14.41 14.47 13.78 13.98 58,600 13.90
13-Oct-09 14.20 14.55 14.19 14.46 32,100 14.37
13-Oct-09 $ 0.085 Cash Dividend
12-Oct-09 14.60 14.60 13.99 14.26 96,300 14.09
9-Oct-09 14.89 14.91 14.35 14.57 86,500 14.40
8-Oct-09 14.86 14.98 14.78 14.89 28,600 14.71
7-Oct-09 14.99 14.99 14.79 14.92 16,200 14.74
6-Oct-09 14.87 15.05 14.87 14.96 46,500 14.78
5-Oct-09 14.90 14.92 14.87 14.92 23,800 14.74
2-Oct-09 14.94 14.99 14.67 14.82 109,500 14.64
1-Oct-09 15.36 15.36 14.85 14.89 20,200 14.71
30-Sep-09 14.67 14.90 14.60 14.90 24,500 14.72
29-Sep-09 14.59 14.68 14.59 14.65 15,600 14.47
28-Sep-09 14.43 14.63 14.41 14.58 20,100 14.41
25-Sep-09 14.44 14.47 14.40 14.44 19,000 14.27
24-Sep-09 14.37 14.45 14.30 14.42 18,500 14.25
23-Sep-09 14.35 14.38 14.22 14.35 35,800 14.18
22-Sep-09 14.30 14.38 14.28 14.29 16,600 14.12
21-Sep-09 14.46 14.46 14.29 14.29 23,100 14.12
18-Sep-09 14.25 14.44 14.24 14.40 18,800 14.23
17-Sep-09 14.38 14.40 14.28 14.34 8,300 14.17
16-Sep-09 14.30 14.41 14.24 14.38 10,000 14.21
15-Sep-09 14.30 14.30 14.21 14.30 4,600 14.13
14-Sep-09 14.20 14.25 14.16 14.23 16,000 14.06
11-Sep-09 14.40 14.43 14.20 14.29 35,100 14.12
11-Sep-09 $ 0.085 Cash Dividend
10-Sep-09 14.50 14.50 14.27 14.30 19,800 14.04
9-Sep-09 14.53 14.53 14.43 14.43 11,000 14.17
8-Sep-09 14.48 14.52 14.37 14.50 30,100 14.24
4-Sep-09 14.07 14.58 14.07 14.48 165,300 14.22
3-Sep-09 13.75 13.83 13.70 13.83 38,800 13.58
2-Sep-09 13.81 13.89 13.70 13.75 14,300 13.50
1-Sep-09 13.97 14.00 13.72 13.73 14,600 13.48
31-Aug-09 14.08 14.08 13.61 13.80 6,100 13.55
28-Aug-09 13.70 13.78 13.67 13.67 5,700 13.43
27-Aug-09 13.65 13.69 13.58 13.69 10,600 13.45
26-Aug-09 13.84 13.84 13.55 13.60 10,400 13.36
25-Aug-09 13.90 13.90 13.68 13.74 8,900 13.49
24-Aug-09 13.61 13.79 13.61 13.71 8,200 13.47
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices