BlackRock Municipal Bond Common $14.89

up +0.11


16/4/2014 06:40 PM  |  NYSE : BBK
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBK historical data

Date Open High Low Close Volume
4/16/201414.8614.9614.8114.8926,664
4/15/201414.7414.8114.6814.7839,358
4/14/201414.8614.9014.6614.7051,723
4/11/201415.0015.0014.8714.9011,805
4/10/201415.0215.0214.9214.9944,542
4/9/201415.0215.0214.9214.9732,811
4/8/201415.0115.0214.9414.9827,368
4/7/201415.0215.0214.8914.9270,430
4/4/201414.9315.0214.8214.9278,784
4/3/201414.8314.8314.7114.7535,293
4/2/201414.7714.7714.6514.7164,002
4/1/201414.8714.8714.7014.7651,623
3/31/201414.8814.8814.7714.8113,675
3/28/201414.8514.9014.8214.8425,692
3/27/201414.7814.9514.7414.8047,244
3/26/201414.5514.7714.5314.7263,589
3/25/201414.4714.6014.4214.6054,037
3/24/201414.3414.5014.3414.4915,380
3/21/201414.3314.4414.3314.3717,747
3/20/201414.4114.4114.3214.3356,071
3/19/201414.5614.5714.4114.4318,149
3/18/201414.6214.7014.5614.5635,451
3/17/201414.7514.7814.6014.6453,543
3/14/201414.7114.7614.6814.6830,377
3/13/201414.6314.7814.6314.7523,701
3/12/201414.6214.6914.5714.6834,167
3/11/201414.5814.6514.5814.6526,005
3/10/201414.5914.6714.5914.6230,782
3/7/201414.6714.7114.6014.6140,078
3/6/201414.6614.7414.6614.7452,033
3/5/201414.6414.7514.6414.7510,321
3/4/201414.5914.6614.5914.6420,909
3/3/201414.3614.6114.3614.5927,840
2/28/201414.3914.5414.3914.5423,634
2/27/201414.4514.4514.4114.4510,147
2/26/201414.4214.4514.4214.4515,533
2/25/201414.3914.4214.3914.427,776
2/24/201414.3714.4114.3514.4016,363
2/21/201414.3314.4214.3314.376,597
2/20/201414.3414.3914.3414.357,279
2/19/201414.3214.4014.3214.3718,794
2/18/201414.3214.3714.3214.3314,205
2/14/201414.4014.4014.3114.3317,067
2/13/201414.3114.3414.3014.326,948
2/12/201414.3314.3614.3314.3419,655
2/11/201414.3814.4314.3814.4316,697
2/10/201414.3714.4114.3714.4111,730
2/7/201414.2614.3514.2614.3512,547
2/6/201414.3914.3914.2714.2738,268
2/5/201414.3114.3814.2814.3060,323
2/4/201414.3414.4414.3414.3671,232
2/3/201414.3614.4214.3114.3772,213
1/31/201414.3614.3914.3114.3517,246
1/30/201414.2414.3514.2414.3068,158
1/29/201414.3514.3514.1814.2927,080
1/28/201414.3314.3314.2614.3027,224
1/27/201414.3014.3114.2114.2834,635
1/24/201414.1814.2514.1814.2531,928
1/23/201414.1614.2514.1614.23107,540
1/22/201414.1914.1914.1414.1618,699
1/21/201414.1714.2014.1014.1538,106
1/17/201414.0114.1314.0114.1335,116
1/16/201413.9514.0113.8614.0135,530
1/15/201413.9813.9813.8913.9143,242
1/14/201413.9013.9613.8813.9075,666
1/13/201413.9214.0013.9213.9526,308
1/10/201413.9614.0713.9614.0249,385
1/9/201414.1014.1013.9513.9530,252
1/8/201413.9414.0713.9414.0617,406
1/7/201413.9614.0213.9514.0214,266
1/6/201413.7413.9013.7413.9038,971
1/3/201413.7813.8013.6113.7623,377
1/2/201413.7813.7813.7013.7135,609
12/31/201313.8713.8813.7113.7179,966
12/30/201313.7213.8613.6713.8538,213
12/27/201313.9013.9013.6813.7465,910
12/26/201313.9214.0113.8413.9060,926
12/24/201313.9714.1013.9013.9118,930
12/23/201313.8014.0513.8013.9780,195
12/20/201313.8613.9413.8413.8638,494
12/19/201313.7513.9113.6313.9067,997
12/18/201313.5913.7113.5613.7042,756
12/17/201313.4613.5313.3513.5343,241
12/16/201313.3713.3913.3013.3027,185
12/13/201313.4113.4113.2513.2630,445
12/12/201313.3613.3613.2213.3151,872
12/11/201313.3513.3513.2113.2835,356
12/10/201313.3513.4013.2613.4054,758
12/9/201313.3513.3913.2413.2448,978
12/6/201313.3713.4213.3313.4034,246
12/5/201313.4013.4013.2513.3042,293
12/4/201313.4113.4113.2813.3336,760
12/3/201313.5313.5313.3013.37102,673
12/2/201313.5413.5413.4013.4656,260
11/29/201313.5113.5713.4413.4412,305
11/27/201313.5213.5413.4313.4528,570
11/26/201313.5313.5613.5013.5020,128
11/25/201313.4513.5213.4213.4738,813
11/22/201313.4713.6813.4113.4449,702
11/21/201313.4313.4313.3413.3940,353
Trading Center