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 30, 2008 5.425 5.792 5.425 5.673 116,407 +0.35(+6.51%)
Sep 29, 2008 5.673 5.678 5.128 5.326 128,032 -0.42(-7.33%)
Sep 26, 2008 5.822 5.822 5.599 5.747 0 -0.08(-1.36%)
Sep 25, 2008 5.926 5.926 5.668 5.827 70,132 +0.10(+1.82%)
Sep 24, 2008 5.772 5.797 5.629 5.723 53,140 +0.01(+0.26%)
Sep 23, 2008 5.956 6.020 5.609 5.708 91,546 -0.32(-5.34%)
Sep 22, 2008 6.258 6.258 6.030 6.030 52,797 -0.16(-2.64%)
Sep 19, 2008 5.926 6.203 5.906 6.193 0 +0.44(+7.67%)
Sep 18, 2008 6.347 6.347 5.510 5.752 134,436 -0.61(-9.65%)
Sep 17, 2008 6.565 6.565 6.342 6.367 117,715 -0.21(-3.24%)
Sep 16, 2008 6.515 6.664 6.515 6.580 111,973 -0.15(-2.17%)
Sep 15, 2008 6.768 6.768 6.719 6.726 39,477 -0.07(-1.06%)
Sep 12, 2008 6.793 6.847 6.793 6.798 34,998 -0.04(-0.56%)
Sep 11, 2008 6.847 6.872 6.828 6.836 14,531 -0.08(-1.10%)
Sep 10, 2008 6.882 6.937 6.862 6.912 38,538 +0.06(+0.94%)
Sep 09, 2008 6.912 6.937 6.803 6.847 52,880 -0.06(-0.93%)
Sep 08, 2008 6.887 6.927 6.887 6.912 9,453 +0.03(+0.45%)
Sep 05, 2008 6.887 6.887 6.862 6.881 0 -0.01(-0.09%)
Sep 04, 2008 6.902 6.908 6.843 6.887 10,396 +0.01(+0.14%)
Sep 03, 2008 6.927 6.927 6.857 6.877 16,222 -0.03(-0.50%)
Sep 02, 2008 6.877 6.937 6.847 6.912 33,684 +0.03(+0.43%)
Aug 29, 2008 6.882 6.882 6.879 6.882 3,431 +0.00(+0.00%)
Aug 28, 2008 6.867 6.887 6.867 6.882 10,696 +0.01(+0.22%)
Aug 27, 2008 6.892 6.892 6.843 6.867 19,264 -0.01(-0.14%)
Aug 26, 2008 6.843 6.877 6.838 6.877 14,981 +0.02(+0.25%)
Aug 25, 2008 6.843 6.882 6.838 6.860 36,098 +0.04(+0.54%)
Aug 22, 2008 6.818 6.843 6.788 6.823 40,486 -0.04(-0.58%)
Aug 21, 2008 6.838 6.862 6.803 6.862 24,118 +0.04(+0.58%)
Aug 20, 2008 6.838 6.865 6.808 6.823 36,714 -0.01(-0.22%)
Aug 19, 2008 6.803 6.838 6.788 6.838 27,228 +0.03(+0.44%)
Aug 18, 2008 6.783 6.818 6.783 6.808 10,898 -0.00(-0.07%)
Aug 15, 2008 6.758 6.818 6.758 6.813 0 +0.04(+0.57%)
Aug 14, 2008 6.743 6.778 6.743 6.774 24,683 +0.02(+0.31%)
Aug 13, 2008 6.738 6.753 6.738 6.753 14,531 -0.01(-0.15%)
Aug 12, 2008 6.778 6.833 6.748 6.763 57,663 +0.00(+0.07%)
Aug 11, 2008 6.714 6.758 6.714 6.758 12,606 +0.04(+0.66%)
Aug 08, 2008 6.694 6.734 6.674 6.714 48,468 +0.03(+0.44%)
Aug 07, 2008 6.664 6.694 6.664 6.684 21,470 -0.02(-0.37%)
Aug 06, 2008 6.738 6.738 6.644 6.709 110,599 -0.02(-0.37%)
Aug 05, 2008 6.748 6.783 6.729 6.734 27,091 -0.04(-0.59%)
Aug 04, 2008 6.743 6.773 6.709 6.773 34,857 -0.00(-0.06%)
Aug 01, 2008 6.773 6.777 6.748 6.777 16,220 +0.01(+0.13%)
Jul 31, 2008 6.738 6.808 6.738 6.768 18,971 +0.00(+0.00%)
Jul 30, 2008 6.773 6.788 6.758 6.768 24,017 +0.02(+0.29%)
Jul 29, 2008 6.748 6.748 6.694 6.748 43,291 +0.04(+0.66%)
Jul 28, 2008 6.694 6.719 6.669 6.704 28,744 -0.00(-0.07%)
Jul 25, 2008 6.729 6.738 6.699 6.709 34,314 -0.02(-0.37%)
Jul 24, 2008 6.793 6.793 6.714 6.733 26,104 -0.04(-0.63%)
Jul 23, 2008 6.719 6.808 6.719 6.776 20,267 +0.02(+0.28%)
Jul 22, 2008 6.857 6.857 6.689 6.757 61,498 -0.05(-0.74%)
Jul 21, 2008 6.862 6.862 6.808 6.808 42,722 -0.02(-0.29%)
Jul 18, 2008 6.902 6.902 6.828 6.828 12,143 -0.09(-1.36%)
Jul 17, 2008 6.838 6.922 6.818 6.922 33,547 +0.13(+1.90%)
Jul 16, 2008 7.135 7.135 6.763 6.793 81,717 +0.05(+0.81%)
Jul 15, 2008 6.738 6.791 6.634 6.738 87,374 -0.17(-2.44%)
Jul 14, 2008 6.882 6.927 6.882 6.907 58,933 +0.02(+0.36%)
Jul 11, 2008 6.590 6.986 6.590 6.882 106,485 -0.20(-2.80%)
Jul 10, 2008 7.155 7.155 7.036 7.080 82,991 -0.08(-1.11%)
Jul 09, 2008 7.155 7.209 7.135 7.160 28,962 +0.04(+0.56%)
Jul 08, 2008 7.135 7.151 7.110 7.120 13,195 -0.01(-0.21%)
Jul 07, 2008 7.150 7.160 7.135 7.135 18,224 +0.00(+0.00%)
Jul 04, 2008 7.135 7.184 7.110 7.135 28,041 +0.00(+0.00%)
Jul 03, 2008 7.135 7.184 7.110 7.135 28,041 -0.03(-0.41%)
Jul 02, 2008 7.145 7.170 7.105 7.165 26,435 +0.06(+0.91%)
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.