$17.41 +0.01 (%) BlackRock Municipal Shs of Benef.Interest - New York Stock Exchange, Inc.

May. 4, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBK historical data

Date Open High Low Close Volume
5/3/201617.3917.4017.3717.4016,629
5/2/201617.3217.3717.2517.3421,731
4/29/201617.2817.3017.2517.305,652
4/28/201617.2117.2417.1817.2413,019
4/27/201617.1917.2117.1517.1915,047
4/26/201617.0917.1717.0917.1726,661
4/25/201617.1617.1817.0817.148,956
4/22/201617.1017.1717.0817.1619,134
4/21/201617.1317.1517.0917.1216,640
4/20/201617.0817.1517.0617.0930,148
4/19/201617.2117.2617.0717.0727,739
4/18/201617.1917.2617.1917.2111,996
4/15/201617.1717.2417.1717.2015,217
4/14/201617.0217.2316.9617.23110,947
4/13/201617.2417.2416.9717.0142,673
4/12/201617.3517.3817.1217.1575,608
4/11/201617.2417.3617.1917.3514,613
4/8/201617.2917.3617.1717.1914,205
4/7/201617.2517.3017.2017.2416,169
4/6/201617.2117.3017.1517.2017,365
4/5/201617.0617.2217.0617.1724,574
4/4/201617.0917.1216.9717.0745,129
4/1/201617.1717.2017.0817.0831,391
3/31/201617.1417.1817.0817.1027,725
3/30/201617.1117.2317.0517.0954,227
3/29/201617.1717.2117.0717.1249,305
3/28/201617.2717.2917.1817.1834,240
3/24/201617.2317.3617.1917.3224,653
3/23/201617.2517.3517.2317.2815,338
3/22/201617.3617.4017.2117.2418,808
3/21/201617.1817.3717.1817.3313,707
3/18/201617.3417.4817.1517.2342,561
3/17/201617.4617.5417.3517.4017,709
3/16/201617.4917.4917.4017.4421,733
3/15/201617.5217.6717.4417.459,189
3/14/201617.4717.5617.3817.5619,107
3/11/201617.4617.4817.3917.489,084
3/10/201617.4917.5017.2617.4513,161
3/9/201617.2817.4617.2417.4521,041
3/8/201617.2317.5017.2317.3341,720
3/7/201617.0217.2617.0217.1745,999
3/4/201617.1117.1116.9816.9820,865
3/3/201617.0017.2116.9217.0640,293
3/2/201616.8817.0016.8117.0033,383
3/1/201616.8916.9016.8316.8823,336
2/29/201616.6516.9116.6416.7843,646
2/26/201616.6116.8216.6116.6438,673
2/25/201616.6516.7616.6416.6424,008
2/24/201616.7416.7516.6516.6820,407
2/23/201616.5916.8516.5716.6832,151
2/22/201616.7116.7516.5616.5924,398
2/19/201616.5816.7616.5816.7315,506
2/18/201616.5316.6616.5216.6616,290
2/17/201616.4916.5516.4716.5035,919
2/16/201616.5716.6116.5116.5113,481
2/12/201616.7216.7616.5816.6418,997
2/11/201616.7016.7616.6416.6917,810
2/10/201616.7516.7916.7516.7813,300
2/9/201616.7216.7516.6516.7318,934
2/8/201616.6316.7216.5816.717,979
2/5/201616.6216.6216.5516.5515,277
2/4/201616.4716.7416.4716.5533,526
2/3/201616.4816.5416.4316.5211,735
2/2/201616.3616.5316.3616.4331,630
2/1/201616.3816.4316.3316.4110,235
1/29/201616.3816.4616.3116.3144,361
1/28/201616.4716.5416.3516.3634,899
1/27/201616.3516.5116.3516.4921,411
1/26/201616.3216.4416.3016.4416,959
1/25/201616.3816.3816.3216.3218,860
1/22/201616.2816.4416.2516.3334,279
1/21/201616.1916.2816.1916.2824,941
1/20/201616.5216.5516.1516.1639,163
1/19/201616.4616.5816.3716.4942,352
1/15/201616.4816.4916.3816.3831,117
1/14/201616.3616.4116.2616.416,474
1/13/201616.4216.4416.3616.369,214
1/12/201616.3916.4816.3316.4821,303
1/11/201616.3916.4416.3116.3724,292
1/8/201616.4116.4516.3716.4412,194
1/7/201616.3816.5316.3816.4617,719
1/6/201616.3216.4416.2816.4018,317
1/5/201616.2116.3116.1916.3010,176
1/4/201616.1116.1916.0716.1822,745
12/31/201516.2316.2816.1416.1426,261
12/30/201516.0616.1816.0516.1825,818
12/29/201516.1716.1916.0816.0816,192
12/28/201516.3116.3116.1716.1821,220
12/24/201516.3116.3316.3016.3313,671
12/23/201516.1216.3116.1216.3117,887
12/22/201516.2116.2116.1316.1719,162
12/21/201516.1616.2316.1116.1619,839
12/18/201515.9716.2515.9616.2018,694
12/17/201515.8716.0415.8416.0497,237
12/16/201515.5815.7615.5715.7627,691
12/15/201515.5315.6315.5315.6339,096
12/14/201515.7215.7215.5315.5933,064
12/11/201515.8015.8415.7515.7515,737
12/10/201515.8115.8115.7515.7910,702
12/9/201515.7215.8715.7215.8731,078
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center