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 (%)
Nov 30, 2016 11.63 11.76 11.58 11.74 47,857 -0.00(-0.01%)
Nov 29, 2016 11.75 11.76 11.68 11.74 30,553 +0.00(+0.00%)
Nov 28, 2016 11.76 11.80 11.72 11.74 11,504 +0.01(+0.07%)
Nov 25, 2016 11.78 11.80 11.69 11.73 27,391 -0.09(-0.73%)
Nov 23, 2016 11.82 11.82 11.82 0 -0.09(-0.77%)
Nov 22, 2016 11.94 11.98 11.89 11.91 31,959 -0.03(-0.28%)
Nov 21, 2016 11.88 12.00 11.88 11.94 17,828 +0.05(+0.46%)
Nov 18, 2016 11.92 11.99 11.88 11.89 41,156 -0.07(-0.60%)
Nov 17, 2016 12.02 12.02 11.90 11.96 35,393 -0.16(-1.33%)
Nov 16, 2016 12.01 12.12 11.93 12.12 48,276 +0.12(+1.04%)
Nov 15, 2016 11.86 12.00 11.78 12.00 49,215 +0.18(+1.52%)
Nov 14, 2016 12.17 12.19 11.76 11.82 66,591 -0.42(-3.44%)
Nov 11, 2016 12.33 12.34 12.15 12.24 33,075 -0.13(-1.07%)
Nov 10, 2016 12.63 12.63 12.34 12.37 59,472 -0.30(-2.37%)
Nov 09, 2016 12.70 12.70 12.63 12.67 40,705 -0.09(-0.68%)
Nov 08, 2016 12.74 12.79 12.74 12.76 16,336 +0.00(+0.01%)
Nov 07, 2016 12.72 12.79 12.72 12.76 12,831 +0.04(+0.31%)
Nov 04, 2016 12.72 12.77 12.72 12.72 19,624 -0.03(-0.24%)
Nov 03, 2016 12.75 12.75 12.71 12.75 7,439 +0.02(+0.16%)
Nov 02, 2016 12.75 12.75 12.70 12.73 11,398 +0.02(+0.15%)
Nov 01, 2016 12.70 12.73 12.65 12.71 34,341 +0.04(+0.31%)
Oct 31, 2016 12.67 12.70 12.59 12.67 33,756 +0.05(+0.37%)
Oct 28, 2016 12.71 12.71 12.63 12.63 43,901 -0.05(-0.37%)
Oct 27, 2016 12.75 12.75 12.57 12.67 33,154 -0.09(-0.67%)
Oct 26, 2016 12.87 12.89 12.76 12.76 38,626 -0.14(-1.05%)
Oct 25, 2016 12.93 12.93 12.89 12.89 4,581 -0.03(-0.22%)
Oct 24, 2016 12.98 12.98 12.91 12.92 8,807 -0.01(-0.06%)
Oct 21, 2016 12.91 13.01 12.91 12.93 16,953 +0.03(+0.24%)
Oct 20, 2016 12.94 12.94 12.84 12.90 13,278 +0.02(+0.18%)
Oct 19, 2016 12.68 12.93 12.68 12.87 23,811 +0.19(+1.53%)
Oct 18, 2016 12.52 12.77 12.45 12.68 75,499 +0.22(+1.81%)
Oct 17, 2016 12.76 12.77 12.39 12.45 99,888 -0.31(-2.43%)
Oct 14, 2016 12.91 12.93 12.49 12.77 100,307 -0.24(-1.85%)
Oct 13, 2016 13.28 13.32 13.00 13.01 87,580 -0.33(-2.50%)
Oct 12, 2016 13.49 13.51 13.34 13.34 35,672 -0.19(-1.41%)
Oct 11, 2016 13.55 13.58 13.53 13.53 11,390 -0.02(-0.17%)
Oct 10, 2016 13.54 13.58 13.51 13.55 16,186 -0.03(-0.23%)
Oct 07, 2016 13.52 13.59 13.52 13.58 12,191 -0.01(-0.04%)
Oct 06, 2016 13.56 13.59 13.54 13.59 3,221 -0.00(-0.02%)
Oct 05, 2016 13.60 13.63 13.58 13.59 6,067 -0.06(-0.46%)
Oct 04, 2016 13.85 13.85 13.65 13.65 27,250 -0.18(-1.27%)
Oct 03, 2016 13.83 13.86 13.83 13.83 10,635 -0.04(-0.28%)
Sep 30, 2016 13.89 13.89 13.84 13.87 3,038 +0.03(+0.22%)
Sep 29, 2016 13.90 13.91 13.84 13.84 11,475 -0.07(-0.50%)
Sep 28, 2016 13.90 13.95 13.89 13.91 3,839 +0.06(+0.42%)
Sep 27, 2016 13.82 13.85 13.82 13.85 11,122 +0.04(+0.31%)
Sep 26, 2016 13.78 13.83 13.78 13.81 7,539 +0.02(+0.17%)
Sep 23, 2016 13.83 13.84 13.78 13.78 8,888 +0.00(+0.00%)
Sep 22, 2016 13.75 13.83 13.75 13.78 9,668 +0.06(+0.45%)
Sep 21, 2016 13.71 13.72 13.66 13.72 14,276 +0.04(+0.31%)
Sep 20, 2016 13.66 13.72 13.65 13.68 10,005 +0.00(+0.03%)
Sep 19, 2016 13.61 13.72 13.61 13.68 22,499 +0.03(+0.23%)
Sep 16, 2016 13.78 13.78 13.61 13.65 31,702 -0.13(-0.95%)
Sep 15, 2016 13.78 13.79 13.75 13.78 15,530 -0.03(-0.22%)
Sep 14, 2016 13.91 13.91 13.75 13.81 45,405 -0.05(-0.39%)
Sep 13, 2016 13.97 13.99 13.86 13.86 10,591 -0.10(-0.69%)
Sep 12, 2016 13.91 14.04 13.85 13.96 17,667 -0.05(-0.37%)
Sep 09, 2016 14.16 14.16 13.97 14.01 43,904 -0.21(-1.48%)
Sep 08, 2016 14.22 14.27 14.22 14.22 9,506 -0.02(-0.11%)
Sep 07, 2016 14.23 14.24 14.20 14.24 5,776 +0.02(+0.11%)
Sep 06, 2016 14.15 14.22 14.14 14.22 25,367 +0.11(+0.76%)
Sep 02, 2016 14.09 14.11 14.11 14.11 35,218 +0.07(+0.49%)
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.