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 (%)
Apr 30, 2019 13.25 13.27 13.15 13.18 45,988 -0.01(-0.07%)
Apr 29, 2019 13.32 13.32 13.19 13.19 26,000 -0.05(-0.38%)
Apr 26, 2019 13.29 13.29 13.23 13.24 9,996 -0.01(-0.10%)
Apr 25, 2019 13.25 13.26 13.25 13.25 21,508 +0.01(+0.07%)
Apr 24, 2019 13.33 13.33 13.25 13.25 14,348 -0.02(-0.14%)
Apr 23, 2019 13.33 13.33 13.23 13.26 34,087 -0.02(-0.14%)
Apr 22, 2019 13.30 13.33 13.22 13.28 32,179 +0.02(+0.14%)
Apr 18, 2019 13.26 13.29 13.23 13.26 20,211 +0.04(+0.28%)
Apr 17, 2019 13.34 13.41 13.15 13.23 31,376 -0.10(-0.75%)
Apr 16, 2019 13.54 13.54 13.23 13.33 31,327 -0.22(-1.61%)
Apr 15, 2019 13.11 13.60 13.11 13.55 14,188 +0.22(+1.64%)
Apr 12, 2019 13.28 13.38 13.24 13.33 7,799 +0.06(+0.44%)
Apr 11, 2019 13.21 13.30 13.17 13.27 37,453 +0.07(+0.55%)
Apr 10, 2019 13.17 13.23 13.15 13.20 34,154 +0.05(+0.35%)
Apr 09, 2019 13.07 13.15 13.04 13.15 50,560 +0.10(+0.76%)
Apr 08, 2019 13.11 13.11 13.05 13.05 15,721 -0.02(-0.14%)
Apr 05, 2019 13.06 13.15 13.04 13.07 23,484 +0.03(+0.21%)
Apr 04, 2019 13.09 13.15 13.04 13.04 38,199 -0.06(-0.48%)
Apr 03, 2019 13.21 13.23 13.11 13.11 14,861 -0.04(-0.28%)
Apr 02, 2019 13.15 13.19 13.12 13.14 28,711 +0.02(+0.14%)
Apr 01, 2019 13.23 13.23 13.12 13.12 24,465 -0.03(-0.21%)
Mar 29, 2019 13.25 13.25 13.15 13.15 24,036 -0.10(-0.75%)
Mar 28, 2019 13.24 13.29 13.24 13.25 27,340 +0.00(+0.00%)
Mar 27, 2019 13.26 13.26 13.21 13.25 27,480 +0.01(+0.07%)
Mar 26, 2019 13.15 13.24 13.14 13.24 13,068 +0.10(+0.76%)
Mar 25, 2019 13.15 13.18 13.12 13.14 13,657 -0.01(-0.07%)
Mar 22, 2019 13.08 13.17 13.06 13.15 27,013 +0.12(+0.90%)
Mar 21, 2019 13.05 13.09 13.02 13.03 15,893 -0.02(-0.14%)
Mar 20, 2019 12.98 13.05 12.98 13.05 34,489 +0.10(+0.77%)
Mar 19, 2019 12.95 13.00 12.93 12.95 24,733 +0.01(+0.07%)
Mar 18, 2019 12.92 12.96 12.90 12.94 36,494 +0.03(+0.21%)
Mar 15, 2019 13.00 13.03 12.92 12.92 39,472 -0.06(-0.49%)
Mar 14, 2019 13.02 13.04 12.97 12.98 7,875 -0.01(-0.11%)
Mar 13, 2019 13.02 13.03 12.99 12.99 16,084 -0.03(-0.21%)
Mar 12, 2019 13.02 13.03 12.99 13.02 44,919 +0.01(+0.07%)
Mar 11, 2019 12.97 13.05 12.96 13.01 31,000 +0.04(+0.33%)
Mar 08, 2019 12.97 13.02 12.96 12.97 38,958 -0.01(-0.06%)
Mar 07, 2019 12.92 12.97 12.92 12.97 60,295 +0.05(+0.38%)
Mar 06, 2019 12.93 12.94 12.92 12.93 14,082 +0.00(+0.03%)
Mar 05, 2019 12.95 12.95 12.89 12.92 23,537 -0.03(-0.21%)
Mar 04, 2019 12.88 13.00 12.85 12.95 61,933 -0.03(-0.21%)
Mar 01, 2019 12.97 12.99 12.88 12.97 50,911 +0.04(+0.28%)
Feb 28, 2019 12.89 12.95 12.86 12.94 29,289 +0.05(+0.35%)
Feb 27, 2019 12.88 12.89 12.83 12.89 42,736 +0.08(+0.64%)
Feb 26, 2019 12.82 12.88 12.79 12.81 59,325 -0.01(-0.07%)
Feb 25, 2019 12.88 12.88 12.80 12.82 24,723 +0.02(+0.14%)
Feb 22, 2019 12.88 12.88 12.80 12.80 19,147 -0.01(-0.07%)
Feb 21, 2019 12.81 12.83 12.79 12.81 12,010 -0.05(-0.35%)
Feb 20, 2019 12.85 12.87 12.80 12.86 49,789 +0.03(+0.21%)
Feb 19, 2019 12.77 12.84 12.77 12.83 30,183 +0.01(+0.07%)
Feb 15, 2019 12.81 12.83 12.77 12.82 22,356 +0.03(+0.21%)
Feb 14, 2019 12.71 12.79 12.69 12.79 40,259 +0.10(+0.81%)
Feb 13, 2019 12.70 12.70 12.66 12.69 13,624 +0.03(+0.21%)
Feb 12, 2019 12.60 12.68 12.60 12.66 33,158 +0.07(+0.57%)
Feb 11, 2019 12.66 12.71 12.59 12.59 42,035 -0.01(-0.07%)
Feb 08, 2019 12.69 12.73 12.60 12.60 44,582 +0.01(+0.07%)
Feb 07, 2019 12.67 12.75 12.58 12.59 67,171 -0.06(-0.50%)
Feb 06, 2019 12.75 12.77 12.66 12.66 28,349 -0.04(-0.28%)
Feb 05, 2019 12.77 12.77 12.68 12.69 42,192 -0.05(-0.42%)
Feb 04, 2019 12.76 12.77 12.73 12.75 26,171 +0.02(+0.14%)
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.