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 (%)
Sep 28, 2007 8.056 8.071 8.002 8.054 42,989 -0.00(-0.03%)
Sep 27, 2007 8.076 8.081 8.027 8.056 37,539 +0.06(+0.74%)
Sep 26, 2007 7.952 8.022 7.952 7.997 54,896 +0.01(+0.12%)
Sep 25, 2007 8.027 8.032 7.942 7.987 57,520 -0.01(-0.19%)
Sep 24, 2007 8.076 8.081 7.982 8.002 49,851 -0.10(-1.28%)
Sep 21, 2007 8.106 8.131 8.007 8.106 72,859 -0.04(-0.55%)
Sep 20, 2007 8.269 8.269 8.126 8.151 13,522 -0.05(-0.60%)
Sep 19, 2007 8.136 8.279 8.136 8.200 32,897 +0.01(+0.12%)
Sep 18, 2007 8.146 8.200 8.116 8.190 49,447 +0.02(+0.24%)
Sep 17, 2007 8.180 8.185 8.136 8.170 31,081 -0.03(-0.42%)
Sep 14, 2007 8.215 8.225 8.170 8.205 22,402 -0.02(-0.24%)
Sep 13, 2007 8.309 8.359 8.215 8.225 85,170 -0.17(-2.06%)
Sep 12, 2007 8.507 8.522 8.398 8.398 84,969 -0.16(-1.91%)
Sep 11, 2007 8.611 8.611 8.547 8.562 30,274 -0.05(-0.63%)
Sep 10, 2007 8.592 8.616 8.517 8.616 26,237 +0.10(+1.22%)
Sep 07, 2007 8.388 8.532 8.383 8.512 19,779 +0.11(+1.36%)
Sep 06, 2007 8.374 8.403 8.324 8.398 35,723 +0.13(+1.56%)
Sep 05, 2007 8.175 8.299 8.175 8.269 46,823 +0.08(+1.03%)
Sep 04, 2007 8.200 8.235 8.184 8.185 19,173 +0.01(+0.12%)
Aug 31, 2007 8.151 8.175 8.096 8.175 15,540 +0.02(+0.30%)
Aug 30, 2007 8.027 8.151 8.027 8.151 34,512 +0.09(+1.11%)
Aug 29, 2007 7.977 8.175 7.977 8.061 86,785 +0.11(+1.37%)
Aug 28, 2007 8.022 8.027 7.952 7.952 65,190 -0.08(-1.05%)
Aug 27, 2007 7.972 8.037 7.938 8.037 130,581 +0.08(+1.06%)
Aug 24, 2007 8.076 8.151 7.952 7.952 71,244 -0.01(-0.12%)
Aug 23, 2007 7.933 8.017 7.933 7.962 57,520 +0.04(+0.56%)
Aug 22, 2007 7.843 7.928 7.843 7.918 30,274 +0.07(+0.88%)
Aug 21, 2007 7.675 7.848 7.561 7.848 122,105 +0.14(+1.86%)
Aug 20, 2007 7.705 7.715 7.596 7.705 59,337 -0.02(-0.26%)
Aug 17, 2007 7.432 7.724 7.432 7.724 85,170 +0.37(+4.98%)
Aug 16, 2007 7.313 7.358 7.184 7.358 236,540 -0.10(-1.39%)
Aug 15, 2007 7.715 7.734 7.462 7.462 143,902 -0.32(-4.08%)
Aug 14, 2007 7.938 7.938 7.774 7.779 51,062 -0.15(-1.87%)
Aug 13, 2007 8.017 8.061 7.863 7.928 90,216 -0.16(-1.96%)
Aug 10, 2007 8.200 8.200 8.056 8.086 70,235 -0.09(-1.15%)
Aug 09, 2007 8.136 8.190 8.136 8.180 28,053 +0.01(+0.12%)
Aug 08, 2007 8.220 8.220 8.141 8.170 36,328 -0.04(-0.54%)
Aug 07, 2007 8.225 8.250 8.185 8.215 25,833 -0.03(-0.42%)
Aug 06, 2007 8.274 8.274 8.195 8.250 90,620 -0.08(-0.95%)
Aug 03, 2007 8.304 8.329 8.255 8.329 29,668 +0.07(+0.90%)
Aug 02, 2007 8.269 8.284 8.240 8.255 33,301 +0.01(+0.12%)
Aug 01, 2007 8.230 8.260 8.160 8.245 88,400 +0.02(+0.24%)
Jul 31, 2007 8.205 8.225 8.205 8.225 13,724 +0.01(+0.18%)
Jul 30, 2007 8.200 8.240 8.175 8.210 28,457 -0.02(-0.30%)
Jul 27, 2007 8.121 8.269 8.111 8.235 51,263 +0.08(+1.03%)
Jul 26, 2007 8.240 8.240 8.131 8.151 65,795 -0.10(-1.20%)
Jul 25, 2007 8.225 8.289 8.215 8.250 49,649 -0.01(-0.12%)
Jul 24, 2007 8.344 8.344 8.235 8.260 72,859 -0.06(-0.77%)
Jul 23, 2007 8.378 8.433 8.324 8.324 49,851 -0.08(-0.94%)
Jul 20, 2007 8.354 8.492 8.354 8.403 39,356 +0.05(+0.65%)
Jul 19, 2007 8.344 8.349 8.284 8.349 44,200 -0.00(-0.06%)
Jul 18, 2007 8.398 8.403 8.329 8.354 24,421 -0.06(-0.71%)
Jul 17, 2007 8.443 8.443 8.398 8.413 28,053 -0.01(-0.18%)
Jul 16, 2007 8.448 8.483 8.398 8.428 46,823 -0.06(-0.76%)
Jul 13, 2007 8.567 8.636 8.483 8.492 44,200 -0.11(-1.27%)
Jul 12, 2007 8.805 8.814 8.562 8.601 106,766 -0.22(-2.53%)
Jul 11, 2007 8.834 8.859 8.824 8.824 20,182 -0.01(-0.17%)
Jul 10, 2007 8.839 8.943 8.819 8.839 54,089 +0.01(+0.11%)
Jul 09, 2007 8.859 8.874 8.815 8.829 15,137 -0.04(-0.45%)
Jul 06, 2007 8.919 8.919 8.844 8.869 23,613 -0.05(-0.56%)
Jul 05, 2007 8.988 8.988 8.909 8.919 23,815 -0.07(-0.77%)
Jul 03, 2007 8.963 8.988 8.935 8.988 7,669 +0.05(+0.55%)
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.