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 (%)
Mar 31, 2005 7.026 7.115 7.026 7.070 53,887 +0.05(+0.71%)
Mar 30, 2005 7.051 7.051 6.942 7.021 109,188 +0.02(+0.28%)
Mar 29, 2005 7.036 7.051 6.976 7.001 70,841 -0.02(-0.35%)
Mar 28, 2005 7.021 7.061 7.001 7.026 35,925 -0.01(-0.21%)
Mar 24, 2005 7.016 7.075 7.011 7.041 40,365 +0.05(+0.78%)
Mar 23, 2005 7.179 7.179 6.986 6.986 59,740 -0.20(-2.76%)
Mar 22, 2005 7.219 7.254 7.179 7.184 24,219 -0.02(-0.28%)
Mar 21, 2005 7.244 7.259 7.189 7.204 92,234 -0.04(-0.62%)
Mar 18, 2005 7.298 7.303 7.234 7.249 51,465 -0.05(-0.75%)
Mar 17, 2005 7.288 7.333 7.254 7.303 39,759 +0.01(+0.14%)
Mar 16, 2005 7.303 7.348 7.279 7.293 72,859 -0.02(-0.27%)
Mar 15, 2005 7.343 7.392 7.313 7.313 67,611 -0.03(-0.47%)
Mar 14, 2005 7.462 7.462 7.333 7.348 55,502 -0.12(-1.59%)
Mar 11, 2005 7.452 7.467 7.437 7.467 36,732 -0.01(-0.13%)
Mar 10, 2005 7.442 7.501 7.442 7.477 51,869 +0.02(+0.27%)
Mar 09, 2005 7.556 7.561 7.447 7.457 62,566 -0.11(-1.44%)
Mar 08, 2005 7.541 7.566 7.536 7.566 25,631 -0.00(-0.07%)
Mar 07, 2005 7.516 7.571 7.516 7.571 40,970 +0.02(+0.33%)
Mar 04, 2005 7.531 7.566 7.516 7.546 37,741 +0.02(+0.33%)
Mar 03, 2005 7.492 7.521 7.492 7.521 16,953 +0.03(+0.40%)
Mar 02, 2005 7.447 7.492 7.437 7.492 43,392 +0.02(+0.33%)
Mar 01, 2005 7.432 7.472 7.422 7.467 35,925 +0.04(+0.60%)
Feb 28, 2005 7.452 7.462 7.422 7.422 49,447 -0.05(-0.66%)
Feb 25, 2005 7.437 7.482 7.437 7.472 27,852 +0.03(+0.40%)
Feb 24, 2005 7.452 7.467 7.442 7.442 40,768 -0.01(-0.13%)
Feb 23, 2005 7.442 7.472 7.437 7.452 29,870 +0.01(+0.13%)
Feb 22, 2005 7.556 7.556 7.437 7.442 42,181 -0.09(-1.18%)
Feb 18, 2005 7.482 7.556 7.437 7.531 74,272 +0.01(+0.20%)
Feb 17, 2005 7.556 7.561 7.516 7.516 45,612 -0.04(-0.52%)
Feb 16, 2005 7.556 7.561 7.556 7.556 93,042 +0.00(+0.00%)
Feb 15, 2005 7.516 7.581 7.516 7.556 43,796 +0.00(+0.07%)
Feb 14, 2005 7.561 7.561 7.521 7.551 43,392 +0.01(+0.20%)
Feb 11, 2005 7.526 7.561 7.526 7.536 62,768 -0.02(-0.33%)
Feb 10, 2005 7.551 7.561 7.551 7.561 33,705 -0.00(-0.07%)
Feb 09, 2005 7.561 7.566 7.551 7.566 54,695 +0.00(+0.07%)
Feb 08, 2005 7.561 7.561 7.561 7.561 6,862 +0.00(+0.00%)
Feb 07, 2005 7.571 7.576 7.531 7.561 93,243 -0.02(-0.33%)
Feb 04, 2005 7.556 7.606 7.556 7.586 63,979 +0.05(+0.72%)
Feb 03, 2005 7.571 7.571 7.506 7.531 32,292 +0.03(+0.40%)
Feb 02, 2005 7.472 7.526 7.472 7.501 61,153 +0.02(+0.33%)
Feb 01, 2005 7.472 7.477 7.462 7.477 55,300 +0.00(+0.07%)
Jan 31, 2005 7.442 7.472 7.442 7.472 20,989 +0.02(+0.27%)
Jan 28, 2005 7.402 7.452 7.402 7.452 21,999 +0.03(+0.40%)
Jan 27, 2005 7.417 7.422 7.407 7.422 17,760 -0.00(-0.07%)
Jan 26, 2005 7.432 7.457 7.417 7.427 52,273 -0.01(-0.13%)
Jan 25, 2005 7.457 7.457 7.432 7.437 19,779 +0.00(+0.07%)
Jan 24, 2005 7.442 7.442 7.417 7.432 24,017 +0.03(+0.40%)
Jan 21, 2005 7.388 7.407 7.388 7.402 28,457 -0.04(-0.60%)
Jan 20, 2005 7.457 7.457 7.417 7.447 33,503 +0.02(+0.27%)
Jan 19, 2005 7.402 7.452 7.348 7.427 73,061 +0.04(+0.54%)
Jan 18, 2005 7.348 7.392 7.343 7.388 36,530 +0.05(+0.74%)
Jan 14, 2005 7.338 7.363 7.333 7.333 25,228 -0.02(-0.34%)
Jan 13, 2005 7.338 7.368 7.338 7.358 25,833 +0.00(+0.07%)
Jan 12, 2005 7.378 7.378 7.338 7.353 19,173 -0.03(-0.40%)
Jan 11, 2005 7.427 7.447 7.373 7.383 131,792 -0.06(-0.80%)
Jan 10, 2005 7.417 7.457 7.417 7.442 47,025 -0.00(-0.07%)
Jan 07, 2005 7.388 7.452 7.388 7.447 17,357 +0.03(+0.47%)
Jan 06, 2005 7.412 7.432 7.412 7.412 25,228 -0.00(-0.07%)
Jan 05, 2005 7.447 7.457 7.397 7.417 46,420 -0.02(-0.27%)
Jan 04, 2005 7.442 7.457 7.383 7.437 55,502 -0.00(-0.07%)
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.