BLACKROCK MUNICIPAL BOND COMMO $14.78
-0.04
19/6/2013 04:19 PM
|
NYSE
:
BBK
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
6/18/2013
|
14.96
|
14.96
|
14.80
|
14.82
|
441
|
|
6/17/2013
|
15.04
|
15.14
|
14.99
|
15.05
|
178
|
|
6/14/2013
|
14.91
|
15.04
|
14.91
|
15.04
|
278
|
|
6/13/2013
|
14.59
|
14.96
|
14.53
|
14.96
|
547
|
|
6/12/2013
|
14.81
|
14.88
|
14.60
|
14.65
|
1042
|
|
6/11/2013
|
15.16
|
15.16
|
14.91
|
15.02
|
452
|
|
6/10/2013
|
15.55
|
15.57
|
15.25
|
15.31
|
462
|
|
6/7/2013
|
15.60
|
15.64
|
15.54
|
15.63
|
99
|
|
6/6/2013
|
15.52
|
15.67
|
15.44
|
15.66
|
261
|
|
6/5/2013
|
15.45
|
15.53
|
15.39
|
15.45
|
344
|
|
6/4/2013
|
15.26
|
15.46
|
15.19
|
15.44
|
556
|
|
6/3/2013
|
15.52
|
15.52
|
15.22
|
15.40
|
475
|
|
5/31/2013
|
15.71
|
15.75
|
15.38
|
15.48
|
521
|
|
5/30/2013
|
15.80
|
15.88
|
15.68
|
15.71
|
450
|
|
5/29/2013
|
15.96
|
15.99
|
15.73
|
15.84
|
336
|
|
5/28/2013
|
16.21
|
16.25
|
15.96
|
16.03
|
409
|
|
5/24/2013
|
16.26
|
16.31
|
16.22
|
16.25
|
133
|
|
5/23/2013
|
16.34
|
16.34
|
16.22
|
16.25
|
381
|
|
5/22/2013
|
16.38
|
16.48
|
16.25
|
16.32
|
357
|
|
5/21/2013
|
16.48
|
16.48
|
16.40
|
16.40
|
98
|
|
5/20/2013
|
16.41
|
16.53
|
16.41
|
16.41
|
520
|
|
5/17/2013
|
16.43
|
16.43
|
16.41
|
16.42
|
68
|
|
5/16/2013
|
16.35
|
16.51
|
16.35
|
16.43
|
128
|
|
5/15/2013
|
16.55
|
16.56
|
16.38
|
16.40
|
279
|
|
5/14/2013
|
16.43
|
16.51
|
16.37
|
16.48
|
246
|
|
5/13/2013
|
16.53
|
16.55
|
16.38
|
16.44
|
174
|
|
5/10/2013
|
16.66
|
16.74
|
16.58
|
16.61
|
335
|
|
5/9/2013
|
16.70
|
16.78
|
16.70
|
16.70
|
110
|
|
5/8/2013
|
16.76
|
16.76
|
16.68
|
16.70
|
178
|
|
5/7/2013
|
16.73
|
16.80
|
16.73
|
16.77
|
168
|
|
5/6/2013
|
16.79
|
16.80
|
16.72
|
16.72
|
195
|
|
5/3/2013
|
16.89
|
16.90
|
16.82
|
16.83
|
67
|
|
5/2/2013
|
16.84
|
16.96
|
16.84
|
16.93
|
148
|
|
5/1/2013
|
16.89
|
16.89
|
16.86
|
16.88
|
61
|
|
4/30/2013
|
16.81
|
16.84
|
16.77
|
16.84
|
70
|
|
4/29/2013
|
16.80
|
16.80
|
16.73
|
16.76
|
148
|
|
4/26/2013
|
16.70
|
16.78
|
16.70
|
16.72
|
54
|
|
4/25/2013
|
16.69
|
16.74
|
16.69
|
16.74
|
53
|
|
4/24/2013
|
16.80
|
16.82
|
16.67
|
16.70
|
164
|
|
4/23/2013
|
16.79
|
16.79
|
16.73
|
16.75
|
72
|
|
4/22/2013
|
16.62
|
16.78
|
16.62
|
16.70
|
177
|
|
4/19/2013
|
16.58
|
16.68
|
16.58
|
16.66
|
120
|
|
4/18/2013
|
16.55
|
16.66
|
16.55
|
16.62
|
192
|
|
4/17/2013
|
16.56
|
16.64
|
16.55
|
16.58
|
125
|
|
4/16/2013
|
16.61
|
16.61
|
16.55
|
16.61
|
55
|
|
4/15/2013
|
16.60
|
16.64
|
16.59
|
16.64
|
128
|
|
4/12/2013
|
16.53
|
16.65
|
16.53
|
16.61
|
38
|
|
4/11/2013
|
16.56
|
16.65
|
16.55
|
16.55
|
230
|
|
4/10/2013
|
16.59
|
16.66
|
16.57
|
16.60
|
270
|
|
4/9/2013
|
16.63
|
16.66
|
16.63
|
16.64
|
62
|
|
4/8/2013
|
16.66
|
16.68
|
16.59
|
16.67
|
226
|
|
4/5/2013
|
16.49
|
16.70
|
16.49
|
16.70
|
200
|
|
4/4/2013
|
16.48
|
16.52
|
16.44
|
16.49
|
131
|
|
4/3/2013
|
16.41
|
16.50
|
16.38
|
16.50
|
326
|
|
4/2/2013
|
16.40
|
16.54
|
16.40
|
16.44
|
267
|
|
4/1/2013
|
16.38
|
16.49
|
16.38
|
16.45
|
159
|
|
3/28/2013
|
16.40
|
16.47
|
16.40
|
16.44
|
117
|
|
3/27/2013
|
16.31
|
16.39
|
16.31
|
16.39
|
89
|
|
3/26/2013
|
16.27
|
16.39
|
16.25
|
16.38
|
187
|
|
3/25/2013
|
16.22
|
16.36
|
16.22
|
16.36
|
233
|
|
3/22/2013
|
16.40
|
16.42
|
16.33
|
16.37
|
221
|
|
3/21/2013
|
16.48
|
16.54
|
16.36
|
16.39
|
225
|
|
3/20/2013
|
16.35
|
16.54
|
16.34
|
16.54
|
234
|
|
3/19/2013
|
16.32
|
16.41
|
16.20
|
16.40
|
267
|
|
3/18/2013
|
15.75
|
16.29
|
15.75
|
16.29
|
517
|
|
3/15/2013
|
15.95
|
16.13
|
15.62
|
15.85
|
945
|
|
3/14/2013
|
16.29
|
16.46
|
16.14
|
16.15
|
728
|
|
3/13/2013
|
16.76
|
16.87
|
16.41
|
16.44
|
444
|
|
3/12/2013
|
17.00
|
17.10
|
16.80
|
16.83
|
588
|
|
3/11/2013
|
17.34
|
17.34
|
17.10
|
17.10
|
497
|
|
3/8/2013
|
17.36
|
17.53
|
17.28
|
17.30
|
117
|
|
3/7/2013
|
17.48
|
17.50
|
17.33
|
17.45
|
141
|
|
3/6/2013
|
17.47
|
17.48
|
17.35
|
17.44
|
123
|
|
3/5/2013
|
17.37
|
17.50
|
17.36
|
17.48
|
136
|
|
3/4/2013
|
17.53
|
17.53
|
17.30
|
17.46
|
346
|
|
3/1/2013
|
17.44
|
17.52
|
17.40
|
17.46
|
249
|
|
2/28/2013
|
17.30
|
17.40
|
17.30
|
17.35
|
61
|
|
2/27/2013
|
17.28
|
17.38
|
17.28
|
17.30
|
86
|
|
2/26/2013
|
17.27
|
17.33
|
17.25
|
17.29
|
200
|
|
2/25/2013
|
17.41
|
17.49
|
17.28
|
17.33
|
134
|
|
2/22/2013
|
17.50
|
17.50
|
17.37
|
17.40
|
98
|
|
2/21/2013
|
17.43
|
17.48
|
17.42
|
17.47
|
96
|
|
2/20/2013
|
17.45
|
17.53
|
17.34
|
17.38
|
158
|
|
2/19/2013
|
17.56
|
17.56
|
17.38
|
17.45
|
54
|
|
2/15/2013
|
17.75
|
17.75
|
17.38
|
17.48
|
150
|
|
2/14/2013
|
17.63
|
17.63
|
17.43
|
17.50
|
189
|
|
2/13/2013
|
17.79
|
17.86
|
17.51
|
17.58
|
185
|
|
2/12/2013
|
17.74
|
17.78
|
17.69
|
17.77
|
207
|
|
2/11/2013
|
17.71
|
17.72
|
17.68
|
17.68
|
110
|
|
2/8/2013
|
17.70
|
17.73
|
17.59
|
17.66
|
161
|
|
2/7/2013
|
17.67
|
17.81
|
17.67
|
17.75
|
344
|
|
2/6/2013
|
17.67
|
17.71
|
17.67
|
17.71
|
84
|
|
2/5/2013
|
17.75
|
17.75
|
17.60
|
17.63
|
214
|
|
2/4/2013
|
17.67
|
17.70
|
17.55
|
17.66
|
98
|
|
2/1/2013
|
17.65
|
17.75
|
17.59
|
17.59
|
111
|
|
1/31/2013
|
17.52
|
17.61
|
17.43
|
17.61
|
261
|
|
1/30/2013
|
17.61
|
17.61
|
17.53
|
17.55
|
104
|
|
1/29/2013
|
17.63
|
17.75
|
17.46
|
17.55
|
320
|
|
1/28/2013
|
17.97
|
17.97
|
17.59
|
17.59
|
160
|
|
1/25/2013
|
17.97
|
17.97
|
17.84
|
17.90
|
65
|
