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 (%)
Feb 28, 2017 12.53 12.62 12.53 12.61 22,017 +0.06(+0.52%)
Feb 27, 2017 12.67 12.67 12.54 12.55 18,172 -0.07(-0.58%)
Feb 24, 2017 12.61 12.68 12.61 12.62 14,490 +0.07(+0.58%)
Feb 23, 2017 12.52 12.63 12.52 12.55 33,600 +0.04(+0.32%)
Feb 22, 2017 12.48 12.55 12.47 12.51 14,441 +0.00(+0.00%)
Feb 21, 2017 12.48 12.57 12.48 12.51 51,224 +0.00(+0.00%)
Feb 17, 2017 12.51 12.51 12.51 0 -0.02(-0.13%)
Feb 16, 2017 12.44 12.65 12.44 12.52 75,896 -0.10(-0.77%)
Feb 15, 2017 12.63 12.72 12.42 12.62 66,780 -0.10(-0.77%)
Feb 14, 2017 12.75 12.86 12.62 12.72 68,887 +0.03(+0.26%)
Feb 13, 2017 12.73 12.76 12.69 12.69 19,046 -0.03(-0.22%)
Feb 10, 2017 12.72 12.78 12.72 12.72 34,935 -0.05(-0.38%)
Feb 09, 2017 12.78 12.80 12.74 12.76 26,101 -0.05(-0.38%)
Feb 08, 2017 12.79 12.81 12.77 12.81 12,962 +0.03(+0.25%)
Feb 07, 2017 12.72 12.78 12.72 12.78 8,670 +0.03(+0.25%)
Feb 06, 2017 12.76 12.76 12.70 12.75 15,627 +0.02(+0.19%)
Feb 03, 2017 12.72 12.76 12.69 12.72 16,429 +0.03(+0.25%)
Feb 02, 2017 12.70 12.70 12.67 12.69 13,709 +0.01(+0.06%)
Feb 01, 2017 12.72 12.72 12.64 12.68 16,357 -0.01(-0.06%)
Jan 31, 2017 12.63 12.70 12.63 12.69 17,805 +0.07(+0.58%)
Jan 30, 2017 12.56 12.63 12.56 12.62 30,378 +0.06(+0.45%)
Jan 27, 2017 12.46 12.57 12.46 12.56 21,535 +0.07(+0.58%)
Jan 26, 2017 12.45 12.51 12.45 12.49 21,253 +0.01(+0.06%)
Jan 25, 2017 12.58 12.58 12.48 12.48 7,778 -0.04(-0.32%)
Jan 24, 2017 12.58 12.58 12.52 12.52 7,450 -0.06(-0.45%)
Jan 23, 2017 12.50 12.59 12.50 12.58 23,259 +0.08(+0.65%)
Jan 20, 2017 12.55 12.55 12.47 12.50 36,857 -0.08(-0.64%)
Jan 19, 2017 12.68 12.68 12.55 12.58 46,884 -0.15(-1.20%)
Jan 18, 2017 12.73 12.76 12.69 12.73 21,087 -0.01(-0.06%)
Jan 17, 2017 12.79 12.82 12.70 12.74 12,937 -0.01(-0.06%)
Jan 13, 2017 12.75 12.75 12.75 0 -0.01(-0.06%)
Jan 12, 2017 12.67 12.77 12.67 12.76 10,626 +0.09(+0.70%)
Jan 11, 2017 12.73 12.74 12.63 12.67 40,509 +0.02(+0.15%)
Jan 10, 2017 12.59 12.69 12.59 12.65 50,723 +0.06(+0.46%)
Jan 09, 2017 12.49 12.64 12.49 12.59 28,730 +0.13(+1.03%)
Jan 06, 2017 12.40 12.48 12.37 12.46 34,972 +0.01(+0.06%)
Jan 05, 2017 12.45 12.47 12.38 12.45 32,716 +0.04(+0.32%)
Jan 04, 2017 12.36 12.41 12.36 12.41 15,674 +0.06(+0.45%)
Jan 03, 2017 12.31 12.36 12.24 12.36 82,194 +0.10(+0.79%)
Dec 30, 2016 12.26 12.26 12.26 0 +0.07(+0.61%)
Dec 29, 2016 12.11 12.20 12.11 12.19 34,893 +0.04(+0.32%)
Dec 28, 2016 12.10 12.15 12.05 12.15 19,117 +0.03(+0.27%)
Dec 27, 2016 12.15 12.16 12.10 12.12 41,729 +0.01(+0.07%)
Dec 23, 2016 12.11 12.11 12.11 0 -0.02(-0.13%)
Dec 22, 2016 12.04 12.12 12.04 12.12 46,609 +0.08(+0.67%)
Dec 21, 2016 12.05 12.07 12.02 12.04 62,477 +0.00(+0.00%)
Dec 20, 2016 12.12 12.12 12.00 12.04 36,901 -0.01(-0.07%)
Dec 19, 2016 12.05 12.14 12.04 12.05 59,098 -0.04(-0.33%)
Dec 16, 2016 12.04 12.14 12.04 12.09 53,115 +0.02(+0.20%)
Dec 15, 2016 12.24 12.24 11.98 12.07 89,534 -0.18(-1.44%)
Dec 14, 2016 12.20 12.25 12.07 12.24 52,364 +0.10(+0.79%)
Dec 13, 2016 12.05 12.18 12.01 12.15 27,311 +0.10(+0.80%)
Dec 12, 2016 12.04 12.05 11.93 12.05 36,408 -0.03(-0.27%)
Dec 09, 2016 12.10 12.11 11.93 12.08 84,990 -0.07(-0.59%)
Dec 08, 2016 12.29 12.29 12.11 12.16 57,684 -0.01(-0.11%)
Dec 07, 2016 11.93 12.29 11.93 12.17 42,404 +0.25(+2.09%)
Dec 06, 2016 11.75 11.92 11.72 11.92 40,413 +0.17(+1.46%)
Dec 05, 2016 11.65 11.75 11.62 11.75 40,023 +0.03(+0.27%)
Dec 02, 2016 11.70 11.77 11.65 11.72 75,210 +0.09(+0.74%)
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.