Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 30, 2009 6.986 7.006 6.887 6.952 54,999 -0.05(-0.71%)
Oct 29, 2009 7.051 7.051 6.976 7.001 40,970 +0.01(+0.14%)
Oct 28, 2009 7.011 7.075 6.985 6.991 40,115 -0.05(-0.77%)
Oct 27, 2009 6.986 7.046 6.976 7.046 32,586 +0.05(+0.71%)
Oct 26, 2009 7.051 7.070 6.976 6.996 98,667 -0.10(-1.47%)
Oct 23, 2009 7.095 7.100 7.090 7.100 20,061 +0.04(+0.56%)
Oct 22, 2009 7.061 7.072 6.971 7.061 111,222 -0.03(-0.42%)
Oct 21, 2009 7.075 7.095 7.031 7.090 86,135 +0.03(+0.42%)
Oct 20, 2009 7.056 7.061 7.056 7.061 60,279 +0.02(+0.35%)
Oct 19, 2009 7.006 7.070 7.006 7.036 74,316 +0.08(+1.14%)
Oct 16, 2009 6.828 6.981 6.828 6.956 74,944 +0.13(+1.89%)
Oct 15, 2009 6.838 6.838 6.575 6.828 196,950 -0.10(-1.43%)
Oct 14, 2009 7.140 7.170 6.828 6.927 118,217 -0.24(-3.32%)
Oct 13, 2009 7.036 7.209 7.031 7.165 64,639 +0.10(+1.40%)
Oct 12, 2009 7.140 7.234 6.932 7.065 194,308 -0.15(-2.13%)
Oct 09, 2009 7.378 7.388 7.110 7.219 174,414 -0.16(-2.15%)
Oct 08, 2009 7.363 7.422 7.323 7.378 57,704 -0.01(-0.20%)
Oct 07, 2009 7.427 7.427 7.328 7.392 32,675 -0.02(-0.27%)
Oct 06, 2009 7.368 7.457 7.368 7.412 93,673 +0.02(+0.27%)
Oct 05, 2009 7.383 7.392 7.368 7.392 48,010 +0.05(+0.67%)
Oct 02, 2009 7.402 7.427 7.269 7.343 220,860 -0.03(-0.47%)
Oct 01, 2009 7.610 7.610 7.358 7.378 40,692 -0.00(-0.07%)
Sep 30, 2009 7.269 7.383 7.234 7.383 49,403 +0.12(+1.71%)
Sep 29, 2009 7.229 7.274 7.229 7.259 31,416 +0.03(+0.48%)
Sep 28, 2009 7.150 7.249 7.142 7.224 40,542 +0.07(+0.97%)
Sep 25, 2009 7.155 7.170 7.135 7.155 38,195 +0.01(+0.14%)
Sep 24, 2009 7.120 7.160 7.085 7.145 37,265 +0.03(+0.49%)
Sep 23, 2009 7.110 7.125 7.046 7.110 72,118 +0.03(+0.42%)
Sep 22, 2009 7.085 7.125 7.075 7.080 33,315 +0.00(+0.00%)
Sep 21, 2009 7.165 7.165 7.080 7.080 46,527 -0.05(-0.76%)
Sep 18, 2009 7.061 7.155 7.056 7.134 37,771 +0.03(+0.41%)
Sep 17, 2009 7.125 7.135 7.075 7.105 16,588 -0.02(-0.28%)
Sep 16, 2009 7.085 7.140 7.056 7.125 20,007 +0.04(+0.56%)
Sep 15, 2009 7.085 7.085 7.041 7.085 9,284 +0.04(+0.52%)
Sep 14, 2009 7.036 7.061 7.016 7.049 32,132 -0.03(-0.45%)
Sep 11, 2009 7.135 7.150 7.037 7.080 70,685 -0.00(-0.07%)
Sep 10, 2009 7.184 7.184 7.070 7.085 39,915 -0.06(-0.90%)
Sep 09, 2009 7.199 7.199 7.150 7.150 22,174 -0.03(-0.48%)
Sep 08, 2009 7.174 7.194 7.118 7.184 60,586 +0.01(+0.14%)
Sep 04, 2009 6.971 7.224 6.971 7.174 333,605 +0.32(+4.70%)
Sep 03, 2009 6.813 6.852 6.788 6.852 78,197 +0.04(+0.58%)
Sep 02, 2009 6.843 6.882 6.788 6.813 28,794 +0.01(+0.17%)
Sep 01, 2009 6.922 6.937 6.798 6.801 29,412 -0.04(-0.53%)
Aug 31, 2009 6.976 6.976 6.743 6.838 12,269 +0.06(+0.95%)
Aug 28, 2009 6.788 6.828 6.773 6.773 11,326 -0.01(-0.15%)
Aug 27, 2009 6.763 6.783 6.729 6.783 21,252 +0.04(+0.66%)
Aug 26, 2009 6.857 6.857 6.714 6.738 20,961 -0.07(-0.99%)
Aug 25, 2009 6.887 6.887 6.778 6.806 17,847 +0.01(+0.19%)
Aug 24, 2009 6.743 6.833 6.743 6.793 16,477 +0.01(+0.15%)
Aug 21, 2009 6.828 6.828 6.758 6.783 36,524 -0.00(-0.07%)
Aug 20, 2009 6.813 6.813 6.748 6.788 41,265 +0.02(+0.37%)
Aug 19, 2009 6.763 6.813 6.734 6.763 17,018 +0.02(+0.37%)
Aug 18, 2009 6.689 6.838 6.634 6.738 46,690 +0.05(+0.82%)
Aug 17, 2009 6.615 6.684 6.585 6.684 13,397 +0.02(+0.30%)
Aug 14, 2009 6.714 6.729 6.595 6.664 14,269 -0.04(-0.59%)
Aug 13, 2009 6.615 6.704 6.596 6.704 33,158 +0.14(+2.11%)
Aug 12, 2009 6.515 6.605 6.515 6.565 22,291 -0.09(-1.32%)
Aug 11, 2009 6.590 6.679 6.590 6.653 13,764 +0.04(+0.65%)
Aug 10, 2009 6.625 6.625 6.590 6.610 7,122 +0.02(+0.30%)
Aug 07, 2009 6.565 6.590 6.555 6.590 20,388 +0.03(+0.53%)
Aug 06, 2009 6.595 6.605 6.496 6.555 21,900 -0.01(-0.23%)
Aug 05, 2009 6.595 6.743 6.570 6.570 57,135 -0.06(-0.90%)
Aug 04, 2009 6.625 6.758 6.540 6.629 62,721 -0.03(-0.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.