Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Municipal Bond Trust (NY: BBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.655 7.724 7.645 7.724 51,263 +0.04(+0.58%)
Oct 28, 2005 7.665 7.680 7.635 7.680 41,172 +0.03(+0.39%)
Oct 27, 2005 7.606 7.660 7.606 7.650 25,833 +0.04(+0.59%)
Oct 26, 2005 7.660 7.660 7.606 7.606 45,209 -0.05(-0.71%)
Oct 25, 2005 7.660 7.690 7.611 7.660 65,391 +0.00(+0.00%)
Oct 24, 2005 7.680 7.680 7.620 7.660 58,529 +0.06(+0.78%)
Oct 21, 2005 7.546 7.615 7.531 7.601 81,739 +0.05(+0.72%)
Oct 20, 2005 7.581 7.581 7.531 7.546 63,979 -0.03(-0.46%)
Oct 19, 2005 7.546 7.581 7.508 7.581 53,887 +0.06(+0.86%)
Oct 18, 2005 7.665 7.675 7.467 7.516 107,775 -0.17(-2.26%)
Oct 17, 2005 7.729 7.838 7.680 7.690 100,711 -0.17(-2.14%)
Oct 14, 2005 7.804 7.888 7.729 7.858 78,308 -0.01(-0.13%)
Oct 13, 2005 7.843 7.873 7.739 7.868 119,077 +0.00(+0.06%)
Oct 12, 2005 7.928 7.942 7.680 7.863 150,360 -0.11(-1.37%)
Oct 11, 2005 7.972 8.002 7.962 7.972 32,494 -0.03(-0.43%)
Oct 10, 2005 8.101 8.111 8.007 8.007 95,464 -0.16(-2.00%)
Oct 07, 2005 8.180 8.195 8.156 8.170 80,528 -0.03(-0.42%)
Oct 06, 2005 8.274 8.274 8.200 8.205 21,191 -0.08(-1.02%)
Oct 05, 2005 8.255 8.309 8.240 8.289 30,677 +0.03(+0.42%)
Oct 04, 2005 8.200 8.260 8.200 8.255 23,411 +0.02(+0.30%)
Oct 03, 2005 8.294 8.294 8.225 8.230 18,769 -0.05(-0.60%)
Sep 30, 2005 8.299 8.309 8.274 8.279 21,999 -0.02(-0.24%)
Sep 29, 2005 8.289 8.314 8.279 8.299 29,870 +0.03(+0.36%)
Sep 28, 2005 8.190 8.279 8.180 8.269 35,319 +0.06(+0.72%)
Sep 27, 2005 8.240 8.250 8.151 8.210 59,942 -0.07(-0.84%)
Sep 26, 2005 8.448 8.448 8.225 8.279 100,307 +0.05(+0.66%)
Sep 23, 2005 8.225 8.314 8.195 8.225 81,739 -0.10(-1.19%)
Sep 22, 2005 8.502 8.502 8.314 8.324 129,774 -0.17(-1.98%)
Sep 21, 2005 8.497 8.497 8.458 8.492 22,402 +0.03(+0.41%)
Sep 20, 2005 8.473 8.537 8.423 8.458 87,189 -0.03(-0.41%)
Sep 19, 2005 8.547 8.547 8.458 8.492 25,228 -0.06(-0.75%)
Sep 16, 2005 8.522 8.562 8.522 8.557 6,256 +0.02(+0.23%)
Sep 15, 2005 8.557 8.601 8.522 8.537 25,026 -0.05(-0.58%)
Sep 14, 2005 8.616 8.616 8.582 8.587 33,503 -0.02(-0.23%)
Sep 13, 2005 8.572 8.606 8.572 8.606 33,099 +0.02(+0.29%)
Sep 12, 2005 8.592 8.611 8.557 8.582 50,658 -0.00(-0.06%)
Sep 09, 2005 8.537 8.587 8.527 8.587 40,163 +0.06(+0.76%)
Sep 08, 2005 8.512 8.552 8.512 8.522 30,274 -0.01(-0.17%)
Sep 07, 2005 8.542 8.562 8.522 8.537 20,182 -0.00(-0.06%)
Sep 06, 2005 8.562 8.606 8.522 8.542 77,501 +0.00(+0.00%)
Sep 02, 2005 8.567 8.582 8.487 8.542 64,988 -0.01(-0.12%)
Sep 01, 2005 8.537 8.552 8.512 8.552 23,210 +0.04(+0.47%)
Aug 31, 2005 8.483 8.512 8.478 8.512 47,227 +0.02(+0.23%)
Aug 30, 2005 8.512 8.527 8.468 8.492 35,521 -0.03(-0.41%)
Aug 29, 2005 8.601 8.601 8.512 8.527 85,978 -0.06(-0.69%)
Aug 26, 2005 8.636 8.636 8.552 8.587 70,437 -0.04(-0.52%)
Aug 25, 2005 8.651 8.661 8.596 8.631 45,612 -0.02(-0.29%)
Aug 24, 2005 8.641 8.710 8.641 8.656 58,731 +0.00(+0.06%)
Aug 23, 2005 8.656 8.686 8.646 8.651 80,327 -0.03(-0.34%)
Aug 22, 2005 8.681 8.725 8.656 8.681 80,327 -0.02(-0.23%)
Aug 19, 2005 8.705 8.819 8.671 8.701 149,553 +0.01(+0.11%)
Aug 18, 2005 8.805 8.805 8.611 8.691 114,839 +0.11(+1.27%)
Aug 17, 2005 8.473 8.671 8.473 8.582 120,288 +0.12(+1.41%)
Aug 16, 2005 8.423 8.497 8.408 8.463 59,337 +0.03(+0.41%)
Aug 15, 2005 8.388 8.522 8.378 8.428 94,253 +0.05(+0.59%)
Aug 12, 2005 8.403 8.403 8.324 8.378 54,089 -0.02(-0.24%)
Aug 11, 2005 8.483 8.483 8.319 8.398 105,555 -0.08(-0.99%)
Aug 10, 2005 8.453 8.483 8.438 8.483 34,916 +0.08(+0.94%)
Aug 09, 2005 8.542 8.582 8.334 8.403 119,885 -0.17(-2.02%)
Aug 08, 2005 8.626 8.720 8.537 8.577 110,197 -0.07(-0.80%)
Aug 05, 2005 8.651 8.705 8.606 8.646 63,777 -0.03(-0.40%)
Aug 04, 2005 8.686 8.686 8.666 8.681 44,401 +0.03(+0.34%)
Aug 03, 2005 8.750 8.765 8.646 8.651 75,685 -0.02(-0.29%)
Aug 02, 2005 8.582 8.681 8.577 8.676 95,867 +0.09(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.