BLACKROCK MUNICIPAL BOND INV C $15.86
-0.09
23/5/2013 04:23 PM
|
NYSE
:
BIE
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/22/2013
|
15.99
|
16.03
|
15.86
|
15.95
|
210
|
|
5/21/2013
|
15.99
|
16.13
|
15.99
|
16.12
|
110
|
|
5/20/2013
|
15.95
|
16.03
|
15.88
|
15.98
|
44
|
|
5/17/2013
|
15.94
|
15.94
|
15.86
|
15.91
|
22
|
|
5/16/2013
|
15.87
|
15.98
|
15.85
|
15.88
|
46
|
|
5/15/2013
|
15.93
|
15.93
|
15.86
|
15.86
|
15
|
|
5/14/2013
|
15.87
|
15.91
|
15.85
|
15.91
|
56
|
|
5/13/2013
|
15.97
|
16.25
|
15.90
|
15.90
|
195
|
|
5/10/2013
|
16.08
|
16.09
|
16.07
|
16.08
|
32
|
|
5/9/2013
|
16.10
|
16.15
|
16.09
|
16.09
|
34
|
|
5/8/2013
|
16.15
|
16.15
|
16.11
|
16.11
|
23
|
|
5/7/2013
|
16.10
|
16.15
|
16.10
|
16.13
|
14
|
|
5/6/2013
|
16.13
|
16.22
|
16.12
|
16.12
|
30
|
|
5/3/2013
|
16.17
|
16.19
|
16.15
|
16.17
|
63
|
|
5/2/2013
|
16.16
|
16.23
|
16.15
|
16.17
|
21
|
|
5/1/2013
|
16.10
|
16.17
|
16.10
|
16.15
|
62
|
|
4/30/2013
|
16.12
|
16.14
|
16.12
|
16.14
|
19
|
|
4/29/2013
|
16.10
|
16.12
|
16.09
|
16.10
|
46
|
|
4/26/2013
|
16.07
|
16.14
|
16.07
|
16.12
|
52
|
|
4/25/2013
|
16.07
|
16.10
|
16.07
|
16.09
|
33
|
|
4/24/2013
|
16.12
|
16.12
|
16.10
|
16.10
|
25
|
|
4/23/2013
|
16.12
|
16.15
|
16.12
|
16.12
|
22
|
|
4/22/2013
|
16.09
|
16.13
|
16.04
|
16.07
|
65
|
|
4/19/2013
|
16.15
|
16.15
|
16.09
|
16.13
|
25
|
|
4/18/2013
|
16.05
|
16.10
|
16.05
|
16.07
|
51
|
|
4/17/2013
|
15.98
|
16.07
|
15.98
|
16.06
|
15
|
|
4/16/2013
|
16.12
|
16.15
|
16.04
|
16.05
|
45
|
|
4/15/2013
|
16.11
|
16.13
|
16.11
|
16.13
|
4
|
|
4/12/2013
|
16.14
|
16.14
|
16.06
|
16.13
|
50
|
|
4/11/2013
|
16.21
|
16.24
|
16.13
|
16.13
|
60
|
|
4/10/2013
|
16.21
|
16.23
|
16.21
|
16.21
|
7
|
|
4/9/2013
|
16.20
|
16.22
|
16.20
|
16.22
|
21
|
|
4/8/2013
|
16.22
|
16.22
|
16.19
|
16.19
|
9
|
|
4/5/2013
|
16.24
|
16.35
|
16.23
|
16.26
|
57
|
|
4/4/2013
|
16.18
|
16.18
|
16.17
|
16.17
|
13
|
|
4/3/2013
|
16.05
|
16.18
|
16.02
|
16.17
|
213
|
|
4/2/2013
|
16.10
|
16.11
|
16.08
|
16.08
|
12
|
|
4/1/2013
|
16.15
|
16.22
|
16.03
|
16.13
|
165
|
|
3/28/2013
|
16.15
|
16.16
|
16.13
|
16.14
|
9
|
|
3/27/2013
|
16.09
|
16.16
|
16.09
|
16.16
|
52
|
|
3/26/2013
|
16.01
|
16.14
|
15.98
|
16.13
|
130
|
|
3/25/2013
|
16.02
|
16.12
|
16.00
|
16.05
|
78
|
|
3/22/2013
|
16.15
|
16.15
|
16.01
|
16.02
|
52
|
|
3/21/2013
|
16.19
|
16.29
|
16.02
|
16.06
|
160
|
|
3/20/2013
|
15.94
|
16.14
|
15.94
|
16.10
|
375
|
|
3/19/2013
|
15.92
|
16.01
|
15.82
|
15.92
|
123
|
|
3/18/2013
|
15.42
|
15.94
|
15.42
|
15.94
|
242
|
|
3/15/2013
|
15.77
|
15.77
|
15.47
|
15.62
|
120
|
|
3/14/2013
|
16.02
|
16.02
|
15.66
|
15.69
|
234
|
|
3/13/2013
|
16.16
|
16.16
|
16.00
|
16.10
|
170
|
|
3/12/2013
|
16.32
|
16.32
|
16.15
|
16.24
|
48
|
|
3/11/2013
|
16.59
|
16.59
|
16.24
|
16.25
|
52
|
|
3/8/2013
|
16.63
|
16.67
|
16.37
|
16.52
|
159
|
|
3/7/2013
|
16.82
|
16.82
|
16.54
|
16.63
|
88
|
|
3/6/2013
|
16.76
|
16.80
|
16.65
|
16.80
|
150
|
|
3/5/2013
|
16.81
|
16.82
|
16.74
|
16.74
|
113
|
|
3/4/2013
|
16.88
|
16.93
|
16.79
|
16.82
|
136
|
|
3/1/2013
|
16.84
|
16.95
|
16.82
|
16.87
|
119
|
|
2/28/2013
|
16.90
|
16.93
|
16.82
|
16.83
|
137
|
|
2/27/2013
|
16.95
|
17.01
|
16.94
|
16.97
|
31
|
|
2/26/2013
|
16.96
|
16.99
|
16.95
|
16.95
|
27
|
|
2/25/2013
|
17.14
|
17.15
|
16.92
|
16.96
|
71
|
|
2/22/2013
|
17.12
|
17.14
|
17.05
|
17.06
|
80
|
|
2/21/2013
|
17.07
|
17.16
|
17.07
|
17.15
|
18
|
|
2/20/2013
|
17.01
|
17.08
|
16.98
|
17.08
|
43
|
|
2/19/2013
|
16.99
|
17.00
|
16.91
|
16.92
|
116
|
|
2/15/2013
|
17.18
|
17.18
|
16.88
|
16.95
|
143
|
|
2/14/2013
|
17.43
|
17.43
|
17.18
|
17.22
|
125
|
|
2/13/2013
|
17.33
|
17.48
|
17.31
|
17.48
|
170
|
|
2/12/2013
|
17.35
|
17.44
|
17.35
|
17.41
|
47
|
|
2/11/2013
|
17.43
|
17.43
|
17.30
|
17.31
|
59
|
|
2/8/2013
|
17.49
|
17.49
|
17.32
|
17.41
|
90
|
|
2/7/2013
|
17.50
|
17.50
|
17.46
|
17.49
|
38
|
|
2/6/2013
|
17.35
|
17.49
|
17.35
|
17.47
|
45
|
|
2/5/2013
|
17.47
|
17.48
|
17.32
|
17.34
|
71
|
|
2/4/2013
|
17.42
|
17.48
|
17.40
|
17.45
|
90
|
|
2/1/2013
|
17.34
|
17.47
|
17.27
|
17.42
|
47
|
|
1/31/2013
|
17.31
|
17.35
|
17.24
|
17.26
|
96
|
|
1/30/2013
|
17.32
|
17.32
|
17.20
|
17.20
|
64
|
|
1/29/2013
|
17.35
|
17.43
|
17.25
|
17.28
|
75
|
|
1/28/2013
|
17.60
|
17.60
|
17.25
|
17.32
|
202
|
|
1/25/2013
|
17.78
|
17.78
|
17.50
|
17.51
|
92
|
|
1/24/2013
|
17.77
|
17.77
|
17.57
|
17.58
|
71
|
|
1/23/2013
|
17.69
|
17.70
|
17.68
|
17.70
|
35
|
|
1/22/2013
|
17.61
|
17.70
|
17.60
|
17.61
|
23
|
|
1/18/2013
|
17.58
|
17.62
|
17.54
|
17.60
|
60
|
|
1/17/2013
|
17.56
|
17.68
|
16.90
|
17.48
|
158
|
|
1/16/2013
|
17.42
|
17.54
|
17.39
|
17.53
|
88
|
|
1/15/2013
|
17.52
|
17.62
|
17.34
|
17.40
|
57
|
|
1/14/2013
|
17.58
|
17.58
|
17.42
|
17.47
|
19
|
|
1/11/2013
|
17.45
|
17.60
|
17.43
|
17.43
|
110
|
|
1/10/2013
|
17.71
|
17.71
|
17.43
|
17.60
|
119
|
|
1/9/2013
|
17.76
|
17.76
|
17.69
|
17.70
|
53
|
|
1/8/2013
|
17.72
|
17.72
|
17.63
|
17.65
|
57
|
|
1/7/2013
|
17.78
|
17.78
|
17.67
|
17.71
|
82
|
|
1/4/2013
|
17.99
|
17.99
|
17.78
|
17.78
|
86
|
|
1/3/2013
|
17.72
|
17.96
|
17.72
|
17.86
|
149
|
|
1/2/2013
|
17.19
|
17.95
|
17.17
|
17.71
|
178
|
|
12/31/2012
|
16.82
|
17.22
|
16.82
|
17.18
|
197
|
|
12/28/2012
|
16.63
|
16.76
|
16.51
|
16.71
|
85
|
