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 (%)
Jan 29, 2016 12.23 12.29 12.18 12.18 59,405 -0.04(-0.31%)
Jan 28, 2016 12.30 12.35 12.21 12.22 46,734 -0.10(-0.79%)
Jan 27, 2016 12.21 12.33 12.21 12.31 28,672 +0.04(+0.30%)
Jan 26, 2016 12.19 12.28 12.17 12.28 22,710 +0.09(+0.74%)
Jan 25, 2016 12.23 12.23 12.19 12.19 25,256 -0.01(-0.06%)
Jan 22, 2016 12.16 12.28 12.13 12.19 45,904 +0.04(+0.31%)
Jan 21, 2016 12.09 12.16 12.09 12.16 33,399 +0.09(+0.74%)
Jan 20, 2016 12.34 12.34 12.06 12.07 52,444 -0.25(-2.00%)
Jan 19, 2016 12.29 12.38 12.22 12.31 56,715 +0.08(+0.67%)
Jan 15, 2016 12.31 12.23 12.23 12.23 41,647 -0.02(-0.18%)
Jan 14, 2016 12.22 12.25 12.14 12.25 8,669 +0.04(+0.31%)
Jan 13, 2016 12.26 12.28 12.22 12.22 12,338 -0.03(-0.27%)
Jan 12, 2016 12.18 12.25 12.14 12.25 28,658 +0.08(+0.67%)
Jan 11, 2016 12.18 12.22 12.12 12.17 32,678 -0.05(-0.44%)
Jan 08, 2016 12.20 12.23 12.17 12.22 16,404 -0.01(-0.09%)
Jan 07, 2016 12.18 12.29 12.18 12.23 23,836 +0.04(+0.35%)
Jan 06, 2016 12.13 12.22 12.10 12.19 24,641 +0.07(+0.61%)
Jan 05, 2016 12.05 12.12 12.03 12.12 13,689 +0.09(+0.74%)
Jan 04, 2016 11.98 12.03 11.95 12.03 30,597 +0.03(+0.25%)
Dec 31, 2015 12.06 12.00 12.00 12.00 35,380 -0.03(-0.25%)
Dec 30, 2015 11.94 12.03 11.93 12.03 34,731 +0.07(+0.62%)
Dec 29, 2015 12.02 12.03 11.95 11.95 21,782 -0.07(-0.62%)
Dec 28, 2015 12.12 12.12 12.02 12.03 28,546 -0.11(-0.92%)
Dec 24, 2015 12.12 12.14 12.14 12.14 18,430 +0.01(+0.12%)
Dec 23, 2015 11.98 12.12 11.98 12.12 24,062 +0.10(+0.87%)
Dec 22, 2015 12.05 12.05 11.99 12.02 25,777 +0.01(+0.06%)
Dec 21, 2015 12.01 12.06 11.98 12.01 26,688 -0.03(-0.25%)
Dec 18, 2015 11.87 12.08 11.86 12.04 25,148 +0.12(+1.00%)
Dec 17, 2015 11.80 11.92 11.77 11.92 130,808 +0.21(+1.78%)
Dec 16, 2015 11.58 11.72 11.57 11.72 37,251 +0.10(+0.83%)
Dec 15, 2015 11.54 11.62 11.54 11.62 52,594 +0.03(+0.26%)
Dec 14, 2015 11.69 11.69 11.54 11.59 44,479 -0.12(-1.01%)
Dec 11, 2015 11.74 11.77 11.71 11.71 21,170 -0.03(-0.25%)
Dec 10, 2015 11.75 11.75 11.71 11.74 14,396 +0.01(+0.05%)
Dec 09, 2015 11.62 11.73 11.62 11.73 42,042 +0.10(+0.89%)
Dec 08, 2015 11.58 11.63 11.57 11.63 5,261 +0.06(+0.51%)
Dec 07, 2015 11.57 11.61 11.55 11.57 19,872 -0.01(-0.06%)
Dec 04, 2015 11.50 11.58 11.50 11.58 21,049 +0.02(+0.19%)
Dec 03, 2015 11.58 11.58 11.50 11.55 15,608 -0.06(-0.51%)
Dec 02, 2015 11.58 11.64 11.58 11.61 19,679 -0.01(-0.12%)
Dec 01, 2015 11.58 11.64 11.56 11.63 23,871 +0.07(+0.64%)
Nov 30, 2015 11.57 11.61 11.55 11.55 13,187 -0.01(-0.06%)
Nov 27, 2015 11.56 11.56 11.55 11.56 6,099 +0.01(+0.09%)
Nov 25, 2015 11.52 11.55 11.55 11.55 14,474 +0.03(+0.29%)
Nov 24, 2015 11.49 11.52 11.47 11.52 57,431 -0.07(-0.60%)
Nov 23, 2015 11.58 11.59 11.57 11.59 7,141 +0.03(+0.22%)
Nov 20, 2015 11.49 11.60 11.49 11.56 16,636 +0.04(+0.38%)
Nov 19, 2015 11.45 11.52 11.44 11.52 14,393 +0.05(+0.45%)
Nov 18, 2015 11.39 11.47 11.39 11.47 16,110 +0.04(+0.36%)
Nov 17, 2015 11.36 11.43 11.36 11.42 27,307 -0.00(-0.03%)
Nov 16, 2015 11.36 11.43 11.36 11.43 12,259 +0.05(+0.46%)
Nov 13, 2015 11.32 11.38 11.32 11.38 4,644 +0.06(+0.52%)
Nov 12, 2015 11.30 11.33 11.30 11.32 6,707 +0.03(+0.28%)
Nov 11, 2015 11.21 11.30 11.20 11.29 24,846 +0.05(+0.41%)
Nov 10, 2015 11.19 11.25 11.18 11.24 66,940 +0.04(+0.38%)
Nov 09, 2015 11.29 11.30 11.20 11.20 50,835 -0.14(-1.22%)
Nov 06, 2015 11.39 11.43 11.10 11.34 34,319 -0.11(-0.96%)
Nov 05, 2015 11.50 11.50 11.45 11.45 12,554 -0.04(-0.38%)
Nov 04, 2015 11.49 11.50 11.46 11.49 32,831 -0.01(-0.13%)
Nov 03, 2015 11.50 11.54 11.48 11.50 21,423 +0.00(+0.00%)
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.