Blackrock Municipal Bond Trustのデータ

Blackrock Municipal Bond Trustの基本情報

名前 Blackrock Municipal Bond Trust
ティッカー BBK
国 United States
上場年 2002.0
セクター nan

Blackrock Municipal Bond Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.44 16.24 16.44 16.29 29000.0 16.29
2021-02-12 16.49 16.39 16.43 16.45 13300.0 16.45
2021-02-11 16.55 16.43 16.48 16.52 19100.0 16.45
2021-02-10 16.51 16.4 16.45 16.51 11300.0 16.45
2021-02-09 16.46 16.31 16.31 16.46 11100.0 16.4
2021-02-08 16.4 16.21 16.35 16.39 31200.0 16.33
2021-02-05 16.28 16.11 16.11 16.27 37400.0 16.21
2021-02-04 16.17 16.05 16.15 16.16 22600.0 16.1
2021-02-03 16.16 16.05 16.13 16.08 28200.0 16.02
2021-02-02 16.87 16.1 16.11 16.11 44700.0 16.05
2021-02-01 16.17 16.11 16.17 16.11 34800.0 16.05
2021-01-29 16.17 16.08 16.08 16.11 20700.0 16.05
2021-01-28 16.17 16.08 16.11 16.1 26700.0 16.04
2021-01-27 16.13 16.06 16.13 16.08 26400.0 16.02
2021-01-26 16.17 16.12 16.17 16.17 43100.0 16.11
2021-01-25 16.24 16.1 16.22 16.1 40400.0 16.04
2021-01-22 16.2 16.08 16.19 16.17 16100.0 16.11
2021-01-21 16.23 16.12 16.18 16.13 12800.0 16.07
2021-01-20 16.18 16.11 16.18 16.13 13100.0 16.07
2021-01-19 16.19 16.11 16.15 16.18 15100.0 16.12
2021-01-15 16.17 16.06 16.12 16.17 12300.0 16.11
2021-01-14 16.25 16.06 16.09 16.1 18800.0 16.04
2021-01-13 16.23 16.07 16.16 16.07 32200.0 15.94
2021-01-12 16.13 16.1 16.13 16.12 8100.0 15.99
2021-01-11 16.15 16.06 16.08 16.15 22400.0 16.02
2021-01-08 16.13 16.05 16.05 16.08 7900.0 15.95
2021-01-07 16.19 16.01 16.16 16.01 9600.0 15.88
2021-01-06 16.11 15.98 16.0 16.1 12200.0 15.97
2021-01-05 16.09 15.98 16.04 16.08 11300.0 15.95
2021-01-04 16.19 15.97 16.08 16.13 25700.0 16.0
2020-12-31 16.2 16.02 16.09 16.05 31600.0 15.92
2020-12-30 16.2 15.95 15.97 16.02 27400.0 15.89
2020-12-29 16.08 15.86 15.86 16.03 21500.0 15.9
2020-12-28 15.92 15.85 15.88 15.86 21500.0 15.73
2020-12-24 16.05 15.93 16.05 15.97 20900.0 15.84
2020-12-23 16.05 15.95 15.95 15.97 18300.0 15.84
2020-12-22 16.16 15.95 16.1 16.0 17500.0 15.87
2020-12-21 16.14 16.02 16.02 16.14 6800.0 16.01
2020-12-18 16.3 16.0 16.0 16.17 19700.0 16.04
2020-12-17 16.05 15.93 15.99 16.0 13800.0 15.87
2020-12-16 16.15 16.01 16.03 16.03 15300.0 15.9
2020-12-15 16.14 16.08 16.12 16.1 18300.0 15.97
2020-12-14 16.22 16.03 16.22 16.17 21200.0 16.04
2020-12-11 16.33 16.15 16.15 16.25 7300.0 16.06
2020-12-10 16.2 16.15 16.15 16.17 13900.0 15.98
2020-12-09 16.28 16.15 16.28 16.16 18600.0 15.97
2020-12-08 16.18 16.1 16.1 16.15 19100.0 15.96
2020-12-07 16.17 16.07 16.08 16.15 18400.0 15.96
2020-12-04 16.17 16.11 16.17 16.12 12500.0 15.93
2020-12-03 16.13 16.05 16.13 16.12 17500.0 15.93
2020-12-02 16.23 16.03 16.08 16.05 22900.0 15.86
2020-12-01 16.18 16.03 16.18 16.1 13100.0 15.91
2020-11-30 16.1 16.0 16.09 16.1 16500.0 15.91
2020-11-27 16.1 15.96 16.1 16.0 20200.0 15.81
2020-11-25 16.11 15.96 16.07 16.02 29300.0 15.83
2020-11-24 16.08 15.97 16.02 16.02 19300.0 15.83
2020-11-23 16.02 15.95 16.02 15.99 14300.0 15.8
2020-11-20 15.98 15.9 15.98 15.97 7300.0 15.78
2020-11-19 15.98 15.89 15.98 15.9 12200.0 15.71
2020-11-18 15.92 15.84 15.84 15.89 9100.0 15.7
2020-11-17 15.92 15.8 15.85 15.87 53600.0 15.68
2020-11-16 15.89 15.8 15.8 15.84 16100.0 15.65
2020-11-13 15.92 15.8 15.87 15.83 11100.0 15.64
2020-11-12 15.93 15.86 15.88 15.87 2800.0 15.62
2020-11-11 15.93 15.77 15.93 15.88 5700.0 15.63
2020-11-10 15.84 15.75 15.79 15.77 18000.0 15.52
2020-11-09 15.9 15.74 15.83 15.79 24600.0 15.54
2020-11-06 15.83 15.69 15.73 15.75 20900.0 15.5
2020-11-05 15.77 15.61 15.65 15.77 21100.0 15.52
2020-11-04 15.68 15.49 15.49 15.61 32500.0 15.36
2020-11-03 15.49 15.42 15.45 15.47 17100.0 15.22
2020-11-02 15.51 15.42 15.51 15.43 34300.0 15.18
2020-10-30 15.51 15.43 15.46 15.51 6600.0 15.26
2020-10-29 15.53 15.39 15.42 15.53 11900.0 15.28
2020-10-28 15.57 15.42 15.49 15.57 12200.0 15.32
2020-10-27 15.6 15.45 15.52 15.54 21900.0 15.29
2020-10-26 15.58 15.5 15.58 15.57 16000.0 15.32
2020-10-23 15.7 15.6 15.62 15.6 9600.0 15.35
2020-10-22 15.67 15.61 15.67 15.65 6800.0 15.4
2020-10-21 15.69 15.58 15.61 15.69 15500.0 15.44
2020-10-20 15.72 15.47 15.6 15.69 33600.0 15.44
2020-10-19 15.55 15.47 15.5 15.53 19200.0 15.28
2020-10-16 15.61 15.44 15.44 15.51 8000.0 15.26
2020-10-15 15.66 15.49 15.51 15.5 32800.0 15.25
2020-10-14 15.74 15.5 15.61 15.52 23700.0 15.27
2020-10-13 15.62 15.44 15.44 15.6 19300.0 15.29
2020-10-12 15.57 15.51 15.57 15.51 4900.0 15.2
2020-10-09 15.5 15.45 15.45 15.5 5200.0 15.19
2020-10-08 15.5 15.41 15.41 15.5 18100.0 15.19
2020-10-07 15.49 15.34 15.49 15.49 8900.0 15.18
2020-10-06 15.44 15.2 15.4 15.4 15400.0 15.09
2020-10-05 15.48 15.4 15.42 15.4 35200.0 15.09
2020-10-02 15.42 15.28 15.28 15.42 25000.0 15.11
2020-10-01 15.3 15.21 15.3 15.27 14700.0 14.96
2020-09-30 15.23 15.19 15.19 15.2 13800.0 14.89
2020-09-29 15.25 15.18 15.22 15.24 7200.0 14.93
2020-09-28 15.25 15.15 15.18 15.25 41400.0 14.94
2020-09-25 15.18 15.09 15.18 15.18 13500.0 14.88
2020-09-24 15.24 15.06 15.24 15.07 21900.0 14.77
2020-09-23 15.35 15.13 15.35 15.15 22800.0 14.85
2020-09-22 15.34 15.21 15.3 15.21 24200.0 14.9
2020-09-21 15.4 15.3 15.4 15.3 15100.0 14.99
2020-09-18 15.44 15.4 15.41 15.41 6800.0 15.1
2020-09-17 15.46 15.39 15.42 15.43 11300.0 15.12
2020-09-16 15.46 15.39 15.4 15.45 13900.0 15.14
2020-09-15 15.5 15.38 15.47 15.46 20900.0 15.15
2020-09-14 15.52 15.38 15.52 15.46 14000.0 15.15
2020-09-11 15.59 15.45 15.46 15.53 22900.0 15.16
2020-09-10 15.43 15.31 15.31 15.33 17200.0 14.96
2020-09-09 15.38 15.3 15.34 15.36 19300.0 14.99
2020-09-08 15.36 15.24 15.29 15.28 16200.0 14.91
2020-09-04 15.42 15.15 15.42 15.23 31200.0 14.87
2020-09-03 15.49 15.29 15.49 15.36 26100.0 14.99
2020-09-02 15.47 15.37 15.44 15.46 37500.0 15.09
2020-09-01 15.47 15.37 15.44 15.44 35100.0 15.07
2020-08-31 15.39 15.31 15.35 15.39 25700.0 15.02
2020-08-28 15.34 15.1 15.16 15.34 34500.0 14.97
2020-08-27 15.22 15.12 15.21 15.13 36100.0 14.77
2020-08-26 15.28 15.19 15.19 15.21 28600.0 14.85
2020-08-25 15.44 15.3 15.43 15.32 39800.0 14.95
2020-08-24 15.52 15.4 15.5 15.4 37900.0 15.03
2020-08-21 15.62 15.39 15.56 15.42 41900.0 15.05
2020-08-20 15.78 15.55 15.78 15.55 41800.0 15.18
2020-08-19 15.87 15.7 15.82 15.7 24800.0 15.32
2020-08-18 15.91 15.85 15.86 15.85 12900.0 15.47
2020-08-17 15.98 15.89 15.92 15.9 15100.0 15.52
2020-08-14 16.05 15.91 16.04 15.92 6100.0 15.54
2020-08-13 16.06 15.99 16.03 15.99 7600.0 15.61
2020-08-12 16.22 16.05 16.22 16.05 8500.0 15.61
2020-08-11 16.29 16.14 16.29 16.16 22700.0 15.71
2020-08-10 16.24 16.19 16.19 16.23 17400.0 15.78
2020-08-07 16.4 16.09 16.4 16.1 36900.0 15.66
2020-08-06 16.32 16.16 16.19 16.3 18600.0 15.85
2020-08-05 16.27 16.16 16.18 16.23 28100.0 15.78
2020-08-04 16.28 16.19 16.28 16.2 15300.0 15.75
2020-08-03 16.23 16.16 16.16 16.18 14600.0 15.73
2020-07-31 16.16 16.03 16.03 16.16 10100.0 15.71
2020-07-30 16.11 15.95 16.11 16.04 11900.0 15.6
2020-07-29 16.06 15.93 16.06 16.04 11600.0 15.6
2020-07-28 16.13 15.9 16.13 15.98 19900.0 15.54
2020-07-27 16.0 15.85 15.91 16.0 19100.0 15.56
2020-07-24 15.91 15.77 15.77 15.84 20000.0 15.4
2020-07-23 15.84 15.74 15.82 15.77 13700.0 15.33
2020-07-22 15.81 15.73 15.77 15.76 18200.0 15.32
2020-07-21 15.9 15.64 15.89 15.7 56800.0 15.27
2020-07-20 15.94 15.76 15.94 15.8 17600.0 15.36
2020-07-17 15.89 15.63 15.63 15.87 17000.0 15.43
2020-07-16 15.78 15.65 15.73 15.65 26000.0 15.22
2020-07-15 15.78 15.73 15.76 15.73 22900.0 15.3
2020-07-14 15.86 15.76 15.8 15.76 12800.0 15.32
2020-07-13 15.9 15.85 15.85 15.86 18500.0 15.36
2020-07-10 15.86 15.73 15.73 15.85 16600.0 15.35
2020-07-09 15.76 15.73 15.74 15.73 20800.0 15.24
2020-07-08 15.76 15.57 15.57 15.73 18300.0 15.24
2020-07-07 15.51 15.4 15.4 15.5 18700.0 15.01
2020-07-06 15.52 15.28 15.28 15.31 17300.0 14.83
2020-07-02 15.36 15.2 15.3 15.29 29500.0 14.81
2020-07-01 15.34 15.2 15.31 15.28 18000.0 14.8
2020-06-30 15.32 15.2 15.25 15.2 24700.0 14.72
2020-06-29 15.26 15.21 15.25 15.26 10400.0 14.78
2020-06-26 15.34 15.19 15.21 15.22 9100.0 14.74
2020-06-25 15.33 15.12 15.12 15.23 43300.0 14.75
2020-06-24 15.21 15.14 15.21 15.18 11200.0 14.7
2020-06-23 15.2 15.1 15.11 15.19 36400.0 14.71
2020-06-22 15.4 15.05 15.25 15.17 15700.0 14.69
2020-06-19 15.22 15.1 15.18 15.1 15700.0 14.63
2020-06-18 15.16 15.03 15.13 15.03 10100.0 14.56
2020-06-17 15.08 14.99 15.08 15.0 34800.0 14.53
2020-06-16 15.26 15.01 15.26 15.05 48600.0 14.58
2020-06-15 15.15 15.01 15.15 15.12 23600.0 14.65
2020-06-12 15.18 14.9 15.0 15.15 27900.0 14.67
2020-06-11 14.94 14.77 14.85 14.8 44400.0 14.28
2020-06-10 14.98 14.88 14.95 14.98 28800.0 14.45
2020-06-09 14.92 14.81 14.81 14.92 22200.0 14.39
2020-06-08 14.87 14.79 14.8 14.84 34700.0 14.32
2020-06-05 14.8 14.69 14.74 14.8 36400.0 14.28
2020-06-04 14.77 14.69 14.75 14.76 9200.0 14.24
2020-06-03 14.8 14.67 14.72 14.75 22000.0 14.23
2020-06-02 14.83 14.7 14.76 14.71 33100.0 14.19
2020-06-01 14.72 14.6 14.6 14.7 37700.0 14.18
2020-05-29 14.6 14.48 14.5 14.58 16100.0 14.06
2020-05-28 14.52 14.31 14.31 14.45 36300.0 13.94
2020-05-27 14.39 14.25 14.31 14.25 35000.0 13.75
2020-05-26 14.36 14.23 14.35 14.23 20500.0 13.73
2020-05-22 14.3 14.2 14.25 14.21 31600.0 13.71
2020-05-21 14.21 14.15 14.21 14.17 24300.0 13.67
2020-05-20 14.19 14.07 14.12 14.15 15600.0 13.65
2020-05-19 14.16 14.04 14.07 14.04 20100.0 13.54
2020-05-18 14.17 14.07 14.07 14.1 26400.0 13.6
2020-05-15 14.15 13.97 13.97 14.1 27500.0 13.6
2020-05-14 14.22 14.02 14.22 14.08 12400.0 13.58
2020-05-13 14.34 14.16 14.34 14.23 14000.0 13.67
2020-05-12 14.45 14.24 14.38 14.3 43700.0 13.74
2020-05-11 14.39 14.25 14.25 14.3 27400.0 13.74
2020-05-08 14.33 14.22 14.22 14.3 29200.0 13.74
2020-05-07 14.33 14.21 14.23 14.25 68200.0 13.69
2020-05-06 14.22 14.15 14.15 14.21 8800.0 13.65
2020-05-05 14.23 14.06 14.09 14.19 34900.0 13.63
2020-05-04 14.12 13.9 14.0 14.06 48400.0 13.51
2020-05-01 13.92 13.74 13.83 13.9 40300.0 13.36
2020-04-30 13.82 13.66 13.78 13.78 26300.0 13.24
2020-04-29 13.8 13.52 13.52 13.8 75600.0 13.26
2020-04-28 13.56 13.46 13.5 13.52 37700.0 12.99
2020-04-27 13.69 13.31 13.69 13.47 61100.0 12.94
2020-04-24 13.91 13.6 13.91 13.65 35200.0 13.12
2020-04-23 14.14 13.79 14.07 13.86 27400.0 13.32
2020-04-22 14.24 13.94 14.17 13.98 25200.0 13.43
2020-04-21 14.25 14.05 14.17 14.13 12300.0 13.58
2020-04-20 14.46 14.18 14.33 14.22 35200.0 13.66
2020-04-17 14.55 14.22 14.55 14.29 35500.0 13.73
2020-04-16 14.55 14.38 14.55 14.45 6100.0 13.88
2020-04-15 14.55 14.35 14.55 14.48 25200.0 13.91
2020-04-14 14.55 14.42 14.55 14.55 12400.0 13.98
2020-04-13 14.6 14.37 14.59 14.37 34900.0 13.75
2020-04-09 14.6 14.06 14.28 14.55 36100.0 13.93
2020-04-08 14.18 13.91 14.0 14.0 24700.0 13.4
2020-04-07 14.12 13.65 14.05 13.94 52400.0 13.34
2020-04-06 13.88 13.64 13.64 13.84 26600.0 13.25
2020-04-03 13.94 13.43 13.94 13.49 29500.0 12.91
2020-04-02 13.81 13.54 13.73 13.8 35700.0 13.21
2020-04-01 14.11 13.73 14.07 13.92 52100.0 13.32
2020-03-31 14.57 14.11 14.56 14.3 39800.0 13.69
2020-03-30 14.43 14.0 14.15 14.3 62800.0 13.69
2020-03-27 14.2 13.85 13.85 14.0 45200.0 13.4
2020-03-26 14.14 12.9 12.9 13.93 137300.0 13.33
2020-03-25 13.11 11.92 11.93 12.77 171400.0 12.22
2020-03-24 12.14 11.73 11.79 12.05 71600.0 11.53
2020-03-23 12.15 11.38 12.07 11.63 42900.0 11.13
2020-03-20 12.68 11.76 12.13 12.23 63900.0 11.71
2020-03-19 11.78 10.26 11.3 11.75 98500.0 11.25
2020-03-18 12.82 11.28 12.7 11.61 53400.0 11.11
2020-03-17 13.44 12.9 13.34 13.29 28900.0 12.72
2020-03-16 13.51 13.14 13.45 13.16 47500.0 12.6
2020-03-13 14.01 13.12 13.14 14.01 89200.0 13.41
2020-03-12 14.69 12.26 14.69 13.11 127700.0 12.49
2020-03-11 15.95 14.47 15.92 14.85 110100.0 14.15
2020-03-10 16.65 15.74 16.65 15.77 16900.0 15.03
2020-03-09 16.7 15.83 16.7 15.95 40600.0 15.2
2020-03-06 16.59 16.05 16.55 16.32 22600.0 15.55
2020-03-05 16.64 16.07 16.64 16.15 21800.0 15.39
2020-03-04 16.99 16.54 16.9 16.54 30000.0 15.76
2020-03-03 16.76 16.52 16.55 16.76 18500.0 15.97
2020-03-02 16.43 16.05 16.05 16.43 39400.0 15.66
2020-02-28 16.26 15.52 16.26 15.94 78300.0 15.19
2020-02-27 16.19 16.12 16.17 16.13 9400.0 15.37
2020-02-26 16.22 16.14 16.22 16.16 12700.0 15.4
2020-02-25 16.5 16.16 16.5 16.17 23800.0 15.41
2020-02-24 16.43 16.21 16.43 16.3 10200.0 15.53
2020-02-21 16.38 16.17 16.3 16.17 9800.0 15.41
2020-02-20 16.21 16.07 16.07 16.21 10400.0 15.45
2020-02-19 16.43 16.1 16.15 16.1 19200.0 15.34
2020-02-18 16.15 16.07 16.15 16.07 6600.0 15.31