NYSE - Nasdaq Real Time Price • USD
BlackRock Taxable Municipal Bond Trust (BBN)
As of 9:58 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.55 | 15.60 | 15.55 | 15.56 | 15.56 | 27,128 |
Apr 25, 2024 | 15.44 | 15.50 | 15.44 | 15.47 | 15.47 | 93,600 |
Apr 24, 2024 | 15.61 | 15.66 | 15.54 | 15.58 | 15.58 | 117,300 |
Apr 23, 2024 | 15.56 | 15.73 | 15.53 | 15.66 | 15.66 | 168,600 |
Apr 22, 2024 | 15.55 | 15.62 | 15.54 | 15.58 | 15.58 | 93,300 |
Apr 19, 2024 | 15.61 | 15.67 | 15.55 | 15.58 | 15.58 | 126,500 |
Apr 18, 2024 | 15.59 | 15.64 | 15.53 | 15.58 | 15.58 | 158,900 |
Apr 17, 2024 | 15.50 | 15.66 | 15.50 | 15.64 | 15.64 | 171,900 |
Apr 16, 2024 | 15.45 | 15.52 | 15.39 | 15.50 | 15.50 | 167,300 |
Apr 15, 2024 | 15.57 | 15.58 | 15.47 | 15.52 | 15.52 | 260,600 |
Apr 12, 2024 | 0.09 Dividend | |||||
Apr 12, 2024 | 15.75 | 15.78 | 15.64 | 15.64 | 15.64 | 154,800 |
Apr 11, 2024 | 15.82 | 15.87 | 15.71 | 15.76 | 15.67 | 300,100 |
Apr 10, 2024 | 15.89 | 15.94 | 15.70 | 15.78 | 15.69 | 264,400 |
Apr 9, 2024 | 16.01 | 16.15 | 16.01 | 16.11 | 16.01 | 260,000 |
Apr 8, 2024 | 16.01 | 16.05 | 15.97 | 15.99 | 15.90 | 247,700 |
Apr 5, 2024 | 16.07 | 16.10 | 15.96 | 16.04 | 15.95 | 258,900 |
Apr 4, 2024 | 16.15 | 16.21 | 16.11 | 16.15 | 16.05 | 258,400 |
Apr 3, 2024 | 16.07 | 16.18 | 16.05 | 16.12 | 16.02 | 169,800 |
Apr 2, 2024 | 16.07 | 16.19 | 16.07 | 16.12 | 16.02 | 253,400 |
Apr 1, 2024 | 16.30 | 16.37 | 16.17 | 16.18 | 16.08 | 293,200 |
Mar 28, 2024 | 16.49 | 16.52 | 16.34 | 16.34 | 16.24 | 379,700 |
Mar 27, 2024 | 16.50 | 16.54 | 16.38 | 16.45 | 16.35 | 288,600 |
Mar 26, 2024 | 16.41 | 16.49 | 16.41 | 16.44 | 16.34 | 143,900 |
Mar 25, 2024 | 16.40 | 16.49 | 16.38 | 16.44 | 16.34 | 228,500 |
Mar 22, 2024 | 16.45 | 16.48 | 16.38 | 16.42 | 16.32 | 135,200 |
Mar 21, 2024 | 16.41 | 16.41 | 16.30 | 16.36 | 16.26 | 117,700 |
Mar 20, 2024 | 16.30 | 16.37 | 16.28 | 16.35 | 16.25 | 130,800 |
Mar 19, 2024 | 16.34 | 16.41 | 16.27 | 16.28 | 16.18 | 152,400 |
Mar 18, 2024 | 16.34 | 16.42 | 16.31 | 16.35 | 16.25 | 122,300 |
Mar 15, 2024 | 16.44 | 16.44 | 16.33 | 16.33 | 16.23 | 128,100 |
Mar 14, 2024 | 0.09 Dividend | |||||
Mar 14, 2024 | 16.58 | 16.59 | 16.41 | 16.46 | 16.36 | 107,400 |
Mar 13, 2024 | 16.66 | 16.75 | 16.65 | 16.73 | 16.54 | 119,600 |
Mar 12, 2024 | 16.72 | 16.79 | 16.66 | 16.77 | 16.58 | 90,300 |
Mar 11, 2024 | 16.83 | 16.84 | 16.72 | 16.73 | 16.54 | 101,100 |
Mar 8, 2024 | 16.78 | 16.87 | 16.71 | 16.84 | 16.65 | 205,800 |
Mar 7, 2024 | 16.72 | 16.73 | 16.65 | 16.69 | 16.50 | 92,900 |
Mar 6, 2024 | 16.57 | 16.70 | 16.57 | 16.68 | 16.49 | 166,200 |
Mar 5, 2024 | 16.53 | 16.58 | 16.50 | 16.57 | 16.38 | 127,600 |
Mar 4, 2024 | 16.47 | 16.52 | 16.40 | 16.46 | 16.27 | 173,100 |
Mar 1, 2024 | 16.33 | 16.50 | 16.29 | 16.48 | 16.29 | 156,700 |
Feb 29, 2024 | 16.30 | 16.41 | 16.30 | 16.36 | 16.17 | 218,800 |
Feb 28, 2024 | 16.12 | 16.25 | 16.12 | 16.23 | 16.04 | 137,500 |
Feb 27, 2024 | 16.22 | 16.25 | 16.11 | 16.11 | 15.93 | 197,000 |
Feb 26, 2024 | 16.30 | 16.33 | 16.19 | 16.24 | 16.05 | 189,200 |
Feb 23, 2024 | 16.21 | 16.32 | 16.19 | 16.27 | 16.08 | 236,700 |
Feb 22, 2024 | 16.19 | 16.27 | 16.14 | 16.19 | 16.00 | 305,700 |
Feb 21, 2024 | 16.45 | 16.53 | 16.07 | 16.15 | 15.97 | 813,200 |
Feb 20, 2024 | 16.46 | 16.52 | 16.45 | 16.49 | 16.30 | 90,700 |
Feb 16, 2024 | 16.54 | 16.57 | 16.46 | 16.47 | 16.28 | 184,300 |
Feb 15, 2024 | 16.58 | 16.66 | 16.51 | 16.65 | 16.46 | 195,300 |
Feb 14, 2024 | 0.09 Dividend | |||||
Feb 14, 2024 | 16.56 | 16.60 | 16.44 | 16.46 | 16.27 | 248,600 |
Feb 13, 2024 | 16.65 | 16.74 | 16.62 | 16.65 | 16.37 | 129,000 |
Feb 12, 2024 | 16.88 | 16.97 | 16.86 | 16.88 | 16.59 | 146,100 |
Feb 9, 2024 | 16.93 | 17.00 | 16.88 | 16.90 | 16.61 | 120,900 |
Feb 8, 2024 | 16.82 | 16.95 | 16.77 | 16.93 | 16.64 | 268,700 |
Feb 7, 2024 | 16.90 | 16.95 | 16.89 | 16.92 | 16.63 | 136,900 |
Feb 6, 2024 | 16.78 | 16.93 | 16.76 | 16.93 | 16.64 | 138,500 |
Feb 5, 2024 | 16.67 | 16.81 | 16.65 | 16.78 | 16.50 | 285,000 |
Feb 2, 2024 | 16.95 | 17.01 | 16.74 | 16.80 | 16.52 | 522,700 |
Feb 1, 2024 | 16.93 | 17.13 | 16.91 | 17.11 | 16.82 | 215,400 |
Jan 31, 2024 | 16.86 | 17.02 | 16.79 | 16.79 | 16.51 | 357,200 |
Jan 30, 2024 | 16.80 | 16.89 | 16.70 | 16.77 | 16.49 | 237,700 |
Jan 29, 2024 | 16.63 | 16.76 | 16.59 | 16.73 | 16.45 | 167,900 |
Jan 26, 2024 | 16.72 | 16.74 | 16.59 | 16.64 | 16.36 | 124,500 |
Jan 25, 2024 | 16.60 | 16.71 | 16.59 | 16.68 | 16.40 | 170,700 |
Jan 24, 2024 | 16.71 | 16.77 | 16.52 | 16.57 | 16.29 | 238,700 |
Jan 23, 2024 | 16.55 | 16.68 | 16.54 | 16.63 | 16.35 | 181,500 |
Jan 22, 2024 | 16.57 | 16.77 | 16.47 | 16.60 | 16.32 | 293,800 |
Jan 19, 2024 | 16.49 | 16.61 | 16.27 | 16.56 | 16.28 | 508,100 |
Jan 18, 2024 | 16.49 | 16.51 | 16.33 | 16.44 | 16.16 | 294,900 |
Jan 17, 2024 | 16.29 | 16.58 | 16.25 | 16.49 | 16.21 | 652,500 |
Jan 16, 2024 | 16.34 | 16.44 | 16.27 | 16.38 | 16.10 | 443,000 |
Jan 12, 2024 | 16.47 | 16.56 | 16.45 | 16.46 | 16.18 | 129,200 |
Jan 11, 2024 | 0.09 Dividend | |||||
Jan 11, 2024 | 16.49 | 16.54 | 16.41 | 16.47 | 16.19 | 188,800 |
Jan 10, 2024 | 16.56 | 16.64 | 16.55 | 16.59 | 16.22 | 135,700 |
Jan 9, 2024 | 16.60 | 16.75 | 16.55 | 16.60 | 16.23 | 179,900 |
Jan 8, 2024 | 16.56 | 16.72 | 16.52 | 16.66 | 16.29 | 216,600 |
Jan 5, 2024 | 16.48 | 16.61 | 16.37 | 16.55 | 16.18 | 342,100 |
Jan 4, 2024 | 16.30 | 16.57 | 16.30 | 16.52 | 16.15 | 342,200 |
Jan 3, 2024 | 16.25 | 16.45 | 16.23 | 16.45 | 16.08 | 248,500 |
Jan 2, 2024 | 16.17 | 16.35 | 16.17 | 16.28 | 15.91 | 229,000 |
Dec 29, 2023 | 16.43 | 16.49 | 16.26 | 16.26 | 15.89 | 623,200 |
Dec 28, 2023 | 16.53 | 16.58 | 16.43 | 16.48 | 16.11 | 366,900 |
Dec 27, 2023 | 16.44 | 16.61 | 16.44 | 16.50 | 16.13 | 302,900 |
Dec 26, 2023 | 16.50 | 16.54 | 16.40 | 16.41 | 16.04 | 256,800 |
Dec 22, 2023 | 16.43 | 16.52 | 16.36 | 16.43 | 16.06 | 176,600 |
Dec 21, 2023 | 16.46 | 16.53 | 16.38 | 16.47 | 16.10 | 308,300 |
Dec 20, 2023 | 16.53 | 16.61 | 16.41 | 16.44 | 16.07 | 299,200 |
Dec 19, 2023 | 16.46 | 16.61 | 16.45 | 16.59 | 16.22 | 329,800 |
Dec 18, 2023 | 16.35 | 16.60 | 16.30 | 16.47 | 16.10 | 362,600 |
Dec 15, 2023 | 16.28 | 16.52 | 16.28 | 16.46 | 16.09 | 286,400 |
Dec 14, 2023 | 0.09 Dividend | |||||
Dec 14, 2023 | 16.17 | 16.43 | 16.16 | 16.32 | 15.95 | 353,400 |
Dec 13, 2023 | 15.85 | 16.16 | 15.84 | 16.14 | 15.69 | 462,400 |
Dec 12, 2023 | 15.81 | 15.93 | 15.80 | 15.80 | 15.36 | 219,900 |
Dec 11, 2023 | 15.88 | 15.90 | 15.82 | 15.83 | 15.39 | 230,000 |
Dec 8, 2023 | 15.91 | 15.97 | 15.89 | 15.89 | 15.44 | 181,600 |
Dec 7, 2023 | 15.96 | 16.07 | 15.96 | 15.99 | 15.54 | 201,700 |
Dec 6, 2023 | 16.05 | 16.09 | 15.76 | 16.03 | 15.58 | 574,900 |
Dec 5, 2023 | 15.95 | 16.07 | 15.95 | 16.01 | 15.56 | 287,200 |
Dec 4, 2023 | 15.78 | 15.99 | 15.77 | 15.94 | 15.49 | 368,800 |
Dec 1, 2023 | 15.65 | 16.01 | 15.65 | 15.85 | 15.40 | 409,300 |
Nov 30, 2023 | 15.79 | 15.80 | 15.63 | 15.66 | 15.22 | 282,100 |
Nov 29, 2023 | 15.52 | 15.80 | 15.52 | 15.80 | 15.36 | 535,800 |
Nov 28, 2023 | 15.48 | 15.62 | 15.48 | 15.52 | 15.08 | 487,400 |
Nov 27, 2023 | 15.48 | 15.57 | 15.46 | 15.47 | 15.04 | 303,300 |
Nov 24, 2023 | 15.53 | 15.55 | 15.50 | 15.51 | 15.07 | 79,600 |
Nov 22, 2023 | 15.63 | 15.72 | 15.53 | 15.54 | 15.10 | 217,100 |
Nov 21, 2023 | 15.57 | 15.63 | 15.52 | 15.60 | 15.16 | 176,400 |
Nov 20, 2023 | 15.56 | 15.70 | 15.54 | 15.62 | 15.18 | 206,700 |
Nov 17, 2023 | 15.65 | 15.74 | 15.55 | 15.58 | 15.14 | 123,400 |
Nov 16, 2023 | 15.53 | 15.67 | 15.53 | 15.62 | 15.18 | 156,500 |
Nov 15, 2023 | 15.50 | 15.52 | 15.37 | 15.42 | 14.99 | 155,500 |
Nov 14, 2023 | 0.09 Dividend | |||||
Nov 14, 2023 | 15.40 | 15.56 | 15.40 | 15.53 | 15.09 | 210,200 |
Nov 13, 2023 | 15.22 | 15.33 | 15.22 | 15.24 | 14.72 | 138,300 |
Nov 10, 2023 | 15.35 | 15.39 | 15.28 | 15.33 | 14.81 | 135,700 |
Nov 9, 2023 | 15.66 | 15.66 | 15.32 | 15.33 | 14.81 | 100,800 |
Nov 8, 2023 | 15.64 | 15.77 | 15.63 | 15.67 | 15.14 | 114,500 |
Nov 7, 2023 | 15.30 | 15.64 | 15.30 | 15.61 | 15.08 | 368,800 |
Nov 6, 2023 | 15.55 | 15.64 | 15.18 | 15.21 | 14.69 | 196,100 |
Nov 3, 2023 | 15.60 | 15.82 | 15.47 | 15.65 | 15.12 | 249,800 |
Nov 2, 2023 | 15.19 | 15.50 | 15.19 | 15.40 | 14.88 | 239,000 |
Nov 1, 2023 | 14.86 | 15.17 | 14.84 | 15.12 | 14.61 | 230,600 |
Oct 31, 2023 | 14.92 | 14.96 | 14.71 | 14.96 | 14.45 | 262,100 |
Oct 30, 2023 | 14.55 | 14.88 | 14.47 | 14.82 | 14.32 | 301,800 |
Oct 27, 2023 | 14.56 | 14.64 | 14.50 | 14.62 | 14.12 | 172,900 |
Oct 26, 2023 | 14.39 | 14.61 | 14.39 | 14.58 | 14.08 | 212,800 |
Oct 25, 2023 | 14.86 | 14.95 | 14.33 | 14.43 | 13.94 | 332,400 |
Oct 24, 2023 | 14.86 | 14.96 | 14.84 | 14.88 | 14.37 | 213,700 |
Oct 23, 2023 | 14.49 | 14.94 | 14.46 | 14.77 | 14.27 | 194,400 |
Oct 20, 2023 | 14.49 | 14.69 | 14.49 | 14.62 | 14.12 | 150,800 |
Oct 19, 2023 | 14.84 | 14.90 | 14.43 | 14.51 | 14.02 | 368,400 |
Oct 18, 2023 | 14.91 | 15.00 | 14.80 | 14.92 | 14.41 | 237,800 |
Oct 17, 2023 | 15.14 | 15.16 | 14.95 | 14.98 | 14.47 | 228,500 |
Oct 16, 2023 | 15.04 | 15.29 | 14.99 | 15.28 | 14.76 | 402,800 |
Oct 13, 2023 | 0.09 Dividend | |||||
Oct 13, 2023 | 15.10 | 15.18 | 15.07 | 15.15 | 14.63 | 180,500 |
Oct 12, 2023 | 15.21 | 15.34 | 15.08 | 15.08 | 14.48 | 239,700 |
Oct 11, 2023 | 15.00 | 15.28 | 15.00 | 15.25 | 14.64 | 322,600 |
Oct 10, 2023 | 14.91 | 15.04 | 14.81 | 14.87 | 14.28 | 284,400 |
Oct 9, 2023 | 14.79 | 15.04 | 14.73 | 14.95 | 14.35 | 336,600 |
Oct 6, 2023 | 14.72 | 15.00 | 14.72 | 14.79 | 14.20 | 211,900 |
Oct 5, 2023 | 15.08 | 15.12 | 14.92 | 14.92 | 14.32 | 211,400 |
Oct 4, 2023 | 14.87 | 15.18 | 14.87 | 15.12 | 14.52 | 303,200 |
Oct 3, 2023 | 14.95 | 15.02 | 14.74 | 14.85 | 14.26 | 303,500 |
Oct 2, 2023 | 15.08 | 15.14 | 14.97 | 15.01 | 14.41 | 367,000 |
Sep 29, 2023 | 14.97 | 15.17 | 14.97 | 15.16 | 14.55 | 562,800 |
Sep 28, 2023 | 14.73 | 14.93 | 14.70 | 14.91 | 14.31 | 277,500 |
Sep 27, 2023 | 14.88 | 14.97 | 14.75 | 14.85 | 14.26 | 488,000 |
Sep 26, 2023 | 15.13 | 15.14 | 14.83 | 14.84 | 14.25 | 340,400 |
Sep 25, 2023 | 15.33 | 15.33 | 15.16 | 15.19 | 14.58 | 257,000 |
Sep 22, 2023 | 15.35 | 15.44 | 15.25 | 15.34 | 14.73 | 161,300 |
Sep 21, 2023 | 15.40 | 15.56 | 15.35 | 15.35 | 14.74 | 245,100 |
Sep 20, 2023 | 15.51 | 15.61 | 15.48 | 15.56 | 14.94 | 225,600 |
Sep 19, 2023 | 15.43 | 15.57 | 15.43 | 15.48 | 14.86 | 273,600 |
Sep 18, 2023 | 15.51 | 15.60 | 15.50 | 15.51 | 14.89 | 140,500 |
Sep 15, 2023 | 15.64 | 15.64 | 15.56 | 15.60 | 14.98 | 129,300 |
Sep 14, 2023 | 0.09 Dividend | |||||
Sep 14, 2023 | 15.68 | 15.75 | 15.59 | 15.65 | 15.02 | 196,700 |
Sep 13, 2023 | 15.63 | 15.82 | 15.63 | 15.78 | 15.06 | 181,100 |
Sep 12, 2023 | 15.67 | 15.72 | 15.65 | 15.66 | 14.95 | 172,900 |
Sep 11, 2023 | 15.69 | 15.75 | 15.63 | 15.72 | 15.00 | 184,800 |
Sep 8, 2023 | 15.66 | 15.84 | 15.66 | 15.72 | 15.00 | 106,600 |
Sep 7, 2023 | 15.68 | 15.76 | 15.66 | 15.66 | 14.95 | 110,900 |
Sep 6, 2023 | 15.76 | 15.81 | 15.70 | 15.72 | 15.00 | 114,700 |
Sep 5, 2023 | 15.84 | 15.84 | 15.72 | 15.72 | 15.00 | 201,300 |
Sep 1, 2023 | 15.91 | 15.99 | 15.84 | 15.94 | 15.21 | 154,500 |
Aug 31, 2023 | 15.99 | 16.07 | 15.94 | 16.03 | 15.30 | 178,600 |
Aug 30, 2023 | 15.86 | 15.94 | 15.83 | 15.92 | 15.19 | 165,700 |
Aug 29, 2023 | 15.75 | 15.91 | 15.73 | 15.85 | 15.13 | 394,500 |
Aug 28, 2023 | 15.81 | 15.83 | 15.71 | 15.76 | 15.04 | 240,000 |
Aug 25, 2023 | 15.73 | 15.85 | 15.70 | 15.80 | 15.08 | 210,000 |
Aug 24, 2023 | 15.74 | 15.78 | 15.70 | 15.74 | 15.02 | 154,300 |
Aug 23, 2023 | 15.63 | 15.80 | 15.63 | 15.76 | 15.04 | 288,200 |
Aug 22, 2023 | 15.66 | 15.75 | 15.55 | 15.57 | 14.86 | 361,700 |
Aug 21, 2023 | 15.75 | 15.79 | 15.66 | 15.66 | 14.95 | 288,400 |
Aug 18, 2023 | 15.68 | 15.88 | 15.68 | 15.85 | 15.13 | 474,100 |
Aug 17, 2023 | 15.63 | 15.71 | 15.59 | 15.63 | 14.92 | 249,700 |
Aug 16, 2023 | 15.82 | 15.84 | 15.67 | 15.67 | 14.95 | 182,200 |
Aug 15, 2023 | 15.82 | 15.90 | 15.77 | 15.77 | 15.05 | 159,500 |
Aug 14, 2023 | 0.09 Dividend | |||||
Aug 14, 2023 | 15.90 | 15.94 | 15.88 | 15.90 | 15.17 | 144,500 |
Aug 11, 2023 | 15.88 | 16.10 | 15.81 | 16.06 | 15.24 | 258,600 |
Aug 10, 2023 | 16.04 | 16.12 | 15.85 | 15.93 | 15.11 | 269,200 |
Aug 9, 2023 | 16.05 | 16.08 | 15.94 | 16.04 | 15.22 | 194,300 |
Aug 8, 2023 | 16.01 | 16.11 | 16.00 | 16.01 | 15.19 | 168,500 |
Aug 7, 2023 | 15.99 | 15.99 | 15.91 | 15.96 | 15.14 | 250,600 |
Aug 4, 2023 | 15.86 | 16.01 | 15.86 | 15.98 | 15.16 | 241,400 |
Aug 3, 2023 | 16.10 | 16.11 | 15.81 | 15.82 | 15.01 | 421,400 |
Aug 2, 2023 | 16.20 | 16.23 | 16.09 | 16.14 | 15.31 | 359,000 |
Aug 1, 2023 | 16.34 | 16.36 | 16.21 | 16.26 | 15.43 | 211,000 |
Jul 31, 2023 | 16.50 | 16.56 | 16.40 | 16.41 | 15.57 | 194,300 |
Jul 28, 2023 | 16.42 | 16.49 | 16.36 | 16.48 | 15.64 | 146,700 |
Jul 27, 2023 | 16.54 | 16.54 | 16.35 | 16.35 | 15.51 | 250,100 |
Jul 26, 2023 | 16.56 | 16.60 | 16.56 | 16.57 | 15.72 | 120,100 |
Jul 25, 2023 | 16.53 | 16.61 | 16.51 | 16.55 | 15.70 | 202,800 |
Jul 24, 2023 | 16.62 | 16.64 | 16.48 | 16.60 | 15.75 | 204,300 |
Jul 21, 2023 | 16.51 | 16.62 | 16.51 | 16.61 | 15.76 | 301,000 |
Jul 20, 2023 | 16.50 | 16.63 | 16.48 | 16.48 | 15.64 | 184,100 |
Jul 19, 2023 | 16.58 | 16.64 | 16.58 | 16.61 | 15.76 | 285,000 |
Jul 18, 2023 | 16.52 | 16.61 | 16.52 | 16.55 | 15.70 | 174,300 |
Jul 17, 2023 | 16.46 | 16.53 | 16.45 | 16.51 | 15.67 | 192,700 |
Jul 14, 2023 | 16.57 | 16.60 | 16.44 | 16.46 | 15.62 | 119,300 |
Jul 13, 2023 | 0.09 Dividend | |||||
Jul 13, 2023 | 16.58 | 16.61 | 16.51 | 16.61 | 15.76 | 183,900 |
Jul 12, 2023 | 16.47 | 16.60 | 16.44 | 16.57 | 15.63 | 214,300 |
Jul 11, 2023 | 16.35 | 16.43 | 16.35 | 16.39 | 15.46 | 208,400 |
Jul 10, 2023 | 16.30 | 16.41 | 16.30 | 16.33 | 15.41 | 278,600 |
Jul 7, 2023 | 16.16 | 16.36 | 16.16 | 16.34 | 15.42 | 155,900 |
Jul 6, 2023 | 16.58 | 16.58 | 16.17 | 16.20 | 15.28 | 562,000 |
Jul 5, 2023 | 16.67 | 16.71 | 16.61 | 16.63 | 15.69 | 198,100 |
Jul 3, 2023 | 16.63 | 16.73 | 16.60 | 16.70 | 15.76 | 81,900 |
Jun 30, 2023 | 16.60 | 16.61 | 16.50 | 16.59 | 15.65 | 236,400 |
Jun 29, 2023 | 16.66 | 16.66 | 16.52 | 16.53 | 15.60 | 165,400 |
Jun 28, 2023 | 16.66 | 16.78 | 16.57 | 16.75 | 15.80 | 192,100 |
Jun 27, 2023 | 16.64 | 16.73 | 16.63 | 16.65 | 15.71 | 201,100 |
Jun 26, 2023 | 16.59 | 16.72 | 16.58 | 16.62 | 15.68 | 234,500 |
Jun 23, 2023 | 16.59 | 16.64 | 16.56 | 16.56 | 15.62 | 221,900 |
Jun 22, 2023 | 16.50 | 16.53 | 16.47 | 16.53 | 15.60 | 178,500 |
Jun 21, 2023 | 16.43 | 16.56 | 16.40 | 16.56 | 15.62 | 238,100 |
Jun 20, 2023 | 16.43 | 16.53 | 16.43 | 16.50 | 15.57 | 251,900 |
Jun 16, 2023 | 16.48 | 16.55 | 16.43 | 16.49 | 15.56 | 289,300 |
Jun 15, 2023 | 16.54 | 16.62 | 16.51 | 16.57 | 15.63 | 249,600 |
Jun 14, 2023 | 0.09 Dividend | |||||
Jun 14, 2023 | 16.49 | 16.54 | 16.40 | 16.46 | 15.53 | 208,000 |
Jun 13, 2023 | 16.74 | 16.74 | 16.53 | 16.53 | 15.51 | 180,600 |
Jun 12, 2023 | 16.57 | 16.69 | 16.52 | 16.65 | 15.62 | 168,100 |
Jun 9, 2023 | 16.47 | 16.57 | 16.47 | 16.54 | 15.52 | 135,200 |
Jun 8, 2023 | 16.43 | 16.53 | 16.43 | 16.45 | 15.43 | 202,300 |
Jun 7, 2023 | 16.46 | 16.55 | 16.42 | 16.44 | 15.42 | 178,300 |
Jun 6, 2023 | 16.42 | 16.56 | 16.42 | 16.46 | 15.44 | 162,800 |
Jun 5, 2023 | 16.52 | 16.60 | 16.44 | 16.49 | 15.47 | 225,900 |
Jun 2, 2023 | 16.93 | 16.94 | 16.33 | 16.45 | 15.43 | 642,600 |
Jun 1, 2023 | 16.90 | 17.04 | 16.81 | 16.85 | 15.81 | 190,900 |
May 31, 2023 | 16.73 | 16.84 | 16.71 | 16.83 | 15.79 | 303,600 |
May 30, 2023 | 16.82 | 16.85 | 16.60 | 16.67 | 15.64 | 226,700 |
May 26, 2023 | 16.67 | 16.88 | 16.58 | 16.74 | 15.71 | 169,100 |
May 25, 2023 | 16.71 | 16.74 | 16.41 | 16.56 | 15.54 | 156,500 |
May 24, 2023 | 16.87 | 16.96 | 16.71 | 16.71 | 15.68 | 165,800 |
May 23, 2023 | 16.63 | 16.87 | 16.62 | 16.86 | 15.82 | 241,300 |
May 22, 2023 | 17.22 | 17.22 | 16.64 | 16.67 | 15.64 | 375,500 |
May 19, 2023 | 17.25 | 17.25 | 17.06 | 17.15 | 16.09 | 166,400 |
May 18, 2023 | 17.48 | 17.48 | 17.27 | 17.29 | 16.22 | 124,300 |
May 17, 2023 | 17.64 | 17.66 | 17.50 | 17.51 | 16.43 | 92,200 |
May 16, 2023 | 17.69 | 17.82 | 17.62 | 17.63 | 16.54 | 131,700 |
May 15, 2023 | 17.73 | 17.80 | 17.68 | 17.74 | 16.64 | 102,000 |
May 12, 2023 | 0.10 Dividend | |||||
May 12, 2023 | 17.84 | 17.93 | 17.72 | 17.73 | 16.63 | 75,500 |
May 11, 2023 | 18.07 | 18.07 | 17.93 | 17.99 | 16.78 | 147,400 |
May 10, 2023 | 17.86 | 17.97 | 17.82 | 17.97 | 16.76 | 132,300 |
May 9, 2023 | 17.66 | 17.77 | 17.64 | 17.76 | 16.57 | 115,800 |
May 8, 2023 | 17.83 | 17.87 | 17.66 | 17.67 | 16.48 | 101,500 |
May 5, 2023 | 17.87 | 17.95 | 17.76 | 17.89 | 16.69 | 104,700 |
May 4, 2023 | 17.91 | 17.97 | 17.82 | 17.83 | 16.63 | 119,800 |
May 3, 2023 | 17.96 | 18.06 | 17.90 | 17.99 | 16.78 | 133,200 |
May 2, 2023 | 17.83 | 17.98 | 17.72 | 17.98 | 16.77 | 131,300 |
May 1, 2023 | 17.95 | 17.95 | 17.64 | 17.73 | 16.54 | 122,000 |
Apr 28, 2023 | 17.90 | 18.10 | 17.79 | 17.99 | 16.78 | 164,500 |
Apr 27, 2023 | 17.81 | 17.90 | 17.67 | 17.77 | 16.58 | 117,400 |
Apr 26, 2023 | 17.77 | 17.93 | 17.72 | 17.86 | 16.66 | 83,300 |
Related Tickers
NBB Nuveen Taxable Municipal Income Fund
14.66
+0.51%
GBAB Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust
15.69
+0.35%
BHK BlackRock Core Bond Trust
10.33
+0.93%
BKT BlackRock Income Trust, Inc.
11.20
+0.67%
BTZ BlackRock Credit Allocation Income Trust
10.14
+0.40%
BKN BlackRock Investment Quality Municipal Trust Inc.
12.04
+0.32%
PDT John Hancock Premium Dividend Fund
11.19
+0.45%
FFC Flaherty & Crumrine Preferred Securities Income Fund Inc.
14.02
+0.70%
KYN Kayne Anderson Energy Infrastructure Fund, Inc.
9.83
-0.02%
OXLCM Oxford Lane Capital Corp.
24.97
+0.12%