BBK: Historical Prices for BLACKROCK MUNI BD TR

Date	Open	High	Low	Close	Volume	Adj Close*
7-Dec-09	14.10	14.26	13.99	14.20	39,000	14.20
4-Dec-09	14.20	14.25	14.19	14.22	15,800	14.22
3-Dec-09	14.26	14.31	13.97	14.19	47,400	14.19
2-Dec-09	14.30	14.30	14.11	14.25	27,900	14.25
1-Dec-09	14.41	14.41	14.14	14.22	28,500	14.22
30-Nov-09	14.20	14.27	14.15	14.24	15,500	14.24
27-Nov-09	14.10	14.20	14.06	14.18	12,600	14.18
25-Nov-09	14.00	14.12	13.99	14.12	12,600	14.12
24-Nov-09	14.01	14.04	13.89	14.00	32,500	14.00
23-Nov-09	14.00	14.06	13.96	14.01	12,700	14.01
20-Nov-09	13.90	13.96	13.89	13.89	15,700	13.89
19-Nov-09	13.79	14.00	13.79	13.92	28,400	13.92
18-Nov-09	13.63	13.80	13.63	13.75	31,400	13.75
17-Nov-09	13.59	13.66	13.58	13.65	12,300	13.65
16-Nov-09	13.51	13.60	13.42	13.57	33,200	13.57
13-Nov-09	13.45	13.58	13.38	13.58	61,300	13.58
12-Nov-09	13.72	13.73	13.25	13.45	56,900	13.45
11-Nov-09	13.79	13.90	13.63	13.68	50,900	13.68
10-Nov-09	13.89	14.03	13.75	13.76	72,000	13.76
10-Nov-09	$ 0.085 Dividend
9-Nov-09	14.15	14.18	13.96	14.00	40,000	13.91
6-Nov-09	14.01	14.16	13.99	14.15	29,000	14.06
5-Nov-09	14.05	14.15	14.04	14.08	26,900	13.99
4-Nov-09	14.00	14.04	14.00	14.03	18,700	13.94
3-Nov-09	13.99	14.10	13.97	13.99	26,900	13.91
2-Nov-09	14.27	14.27	13.87	14.00	29,600	13.91
30-Oct-09	14.10	14.14	13.90	14.03	27,300	13.94
29-Oct-09	14.23	14.23	14.08	14.13	20,300	14.04
28-Oct-09	14.15	14.28	14.10	14.11	19,900	14.02
27-Oct-09	14.10	14.22	14.08	14.22	16,200	14.13
26-Oct-09	14.23	14.27	14.08	14.12	48,900	14.03
23-Oct-09	14.18	14.33	14.18	14.33	10,000	14.24
22-Oct-09	14.25	14.27	14.07	14.25	55,200	14.16
21-Oct-09	14.28	14.32	14.19	14.31	42,700	14.22
20-Oct-09	14.27	14.29	14.20	14.25	29,900	14.16
19-Oct-09	14.14	14.27	14.14	14.20	36,900	14.11
16-Oct-09	13.78	14.09	13.78	14.04	37,200	13.95
15-Oct-09	13.80	13.80	13.27	13.78	97,600	13.70
14-Oct-09	14.41	14.47	13.78	13.98	58,600	13.90
13-Oct-09	14.20	14.55	14.19	14.46	32,100	14.37
13-Oct-09	$ 0.085 Dividend
12-Oct-09	14.60	14.60	13.99	14.26	96,300	14.09
9-Oct-09	14.89	14.91	14.35	14.57	86,500	14.40
8-Oct-09	14.86	14.98	14.78	14.89	28,600	14.71
7-Oct-09	14.99	14.99	14.79	14.92	16,200	14.74
6-Oct-09	14.87	15.05	14.87	14.96	46,500	14.78
5-Oct-09	14.90	14.92	14.87	14.92	23,800	14.74
2-Oct-09	14.94	14.99	14.67	14.82	109,500	14.64
1-Oct-09	15.36	15.36	14.85	14.89	20,200	14.71
30-Sep-09	14.67	14.90	14.60	14.90	24,500	14.72
29-Sep-09	14.59	14.68	14.59	14.65	15,600	14.47
28-Sep-09	14.43	14.63	14.41	14.58	20,100	14.41
25-Sep-09	14.44	14.47	14.40	14.44	19,000	14.27
24-Sep-09	14.37	14.45	14.30	14.42	18,500	14.25
23-Sep-09	14.35	14.38	14.22	14.35	35,800	14.18
22-Sep-09	14.30	14.38	14.28	14.29	16,600	14.12
21-Sep-09	14.46	14.46	14.29	14.29	23,100	14.12
18-Sep-09	14.25	14.44	14.24	14.40	18,800	14.23
17-Sep-09	14.38	14.40	14.28	14.34	8,300	14.17
16-Sep-09	14.30	14.41	14.24	14.38	10,000	14.21
15-Sep-09	14.30	14.30	14.21	14.30	4,600	14.13
14-Sep-09	14.20	14.25	14.16	14.23	16,000	14.06
11-Sep-09	14.40	14.43	14.20	14.29	35,100	14.12
11-Sep-09	$ 0.085 Dividend
10-Sep-09	14.50	14.50	14.27	14.30	19,800	14.04
9-Sep-09	14.53	14.53	14.43	14.43	11,000	14.17
8-Sep-09	14.48	14.52	14.37	14.50	30,100	14.24
4-Sep-09	14.07	14.58	14.07	14.48	165,300	14.22
3-Sep-09	13.75	13.83	13.70	13.83	38,800	13.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions