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 (%)
Jun 30, 2014 10.69 10.71 10.66 10.66 28,872 -0.01(-0.08%)
Jun 27, 2014 10.68 10.69 10.66 10.67 15,188 +0.02(+0.15%)
Jun 26, 2014 10.68 10.68 10.64 10.65 25,677 +0.00(+0.00%)
Jun 25, 2014 10.70 10.70 10.65 10.65 32,922 +0.00(+0.00%)
Jun 24, 2014 10.70 10.70 10.65 10.65 17,183 +0.00(+0.00%)
Jun 23, 2014 10.64 10.69 10.64 10.65 54,192 -0.01(-0.11%)
Jun 20, 2014 10.70 10.70 10.66 10.66 38,840 +0.03(+0.30%)
Jun 19, 2014 10.60 10.67 10.60 10.63 28,982 +0.03(+0.32%)
Jun 18, 2014 10.62 10.62 10.57 10.60 25,226 +0.03(+0.26%)
Jun 17, 2014 10.65 10.65 10.57 10.57 42,479 -0.05(-0.45%)
Jun 16, 2014 10.68 10.68 10.60 10.62 37,492 +0.00(+0.00%)
Jun 13, 2014 10.64 10.64 10.58 10.62 15,105 +0.02(+0.19%)
Jun 12, 2014 10.61 10.66 10.58 10.60 42,451 -0.02(-0.18%)
Jun 11, 2014 10.65 10.65 10.61 10.61 28,721 +0.03(+0.26%)
Jun 10, 2014 10.64 10.64 10.59 10.59 30,888 +0.05(+0.51%)
Jun 06, 2014 10.57 10.57 10.53 10.53 18,664 +0.03(+0.33%)
Jun 05, 2014 10.54 10.54 10.49 10.50 17,431 +0.01(+0.12%)
Jun 04, 2014 10.59 10.59 10.49 10.49 13,640 -0.07(-0.70%)
Jun 03, 2014 10.69 10.70 10.56 10.56 36,712 -0.04(-0.38%)
Jun 02, 2014 10.66 10.66 10.60 10.60 34,009 +0.00(+0.00%)
May 30, 2014 10.66 10.68 10.57 10.60 28,205 +0.03(+0.32%)
May 29, 2014 10.63 10.63 10.55 10.57 38,618 -0.03(-0.32%)
May 28, 2014 10.61 10.61 10.59 10.60 22,229 +0.03(+0.32%)
May 27, 2014 10.62 10.62 10.54 10.57 32,799 +0.00(+0.00%)
May 23, 2014 10.59 10.57 10.57 10.57 35,588 +0.04(+0.36%)
May 22, 2014 10.57 10.57 10.53 10.53 19,679 +0.00(+0.02%)
May 21, 2014 10.55 10.56 10.53 10.53 8,363 -0.02(-0.19%)
May 20, 2014 10.59 10.59 10.54 10.55 20,530 +0.05(+0.47%)
May 19, 2014 10.55 10.55 10.50 10.50 39,679 +0.03(+0.30%)
May 16, 2014 10.45 10.50 10.41 10.47 86,719 +0.08(+0.78%)
May 15, 2014 10.38 10.39 10.36 10.39 24,664 +0.05(+0.46%)
May 14, 2014 10.39 10.39 10.32 10.34 44,491 -0.02(-0.20%)
May 13, 2014 10.30 10.39 10.30 10.36 116,788 +0.04(+0.41%)
May 12, 2014 10.28 10.35 10.23 10.32 65,209 +0.06(+0.63%)
May 09, 2014 10.23 10.26 10.18 10.25 28,550 +0.03(+0.29%)
May 08, 2014 10.20 10.23 10.19 10.22 50,361 -0.01(-0.07%)
May 07, 2014 10.16 10.23 10.16 10.23 61,349 +0.03(+0.33%)
May 06, 2014 10.14 10.20 10.14 10.20 66,982 +0.03(+0.26%)
May 05, 2014 10.12 10.22 10.12 10.17 180,057 +0.00(+0.00%)
May 02, 2014 10.14 10.18 10.12 10.17 56,708 +0.03(+0.27%)
May 01, 2014 10.14 10.20 10.10 10.14 43,785 +0.05(+0.46%)
Apr 30, 2014 10.09 10.10 10.05 10.10 33,842 +0.07(+0.74%)
Apr 29, 2014 10.01 10.03 9.968 10.02 111,365 +0.01(+0.07%)
Apr 28, 2014 10.12 10.13 10.01 10.01 99,204 -0.05(-0.53%)
Apr 25, 2014 10.07 10.07 10.06 10.07 24,407 +0.03(+0.27%)
Apr 24, 2014 10.07 10.07 10.01 10.04 47,764 +0.01(+0.07%)
Apr 23, 2014 10.05 10.05 10.00 10.03 30,750 +0.03(+0.33%)
Apr 22, 2014 10.03 10.03 9.988 10.00 37,662 +0.03(+0.27%)
Apr 21, 2014 10.05 10.05 9.974 9.974 20,209 +0.00(+0.00%)
Apr 17, 2014 10.02 9.974 9.974 9.974 93,622 -0.01(-0.13%)
Apr 16, 2014 9.968 10.03 9.934 9.988 39,751 +0.07(+0.74%)
Apr 15, 2014 9.887 9.934 9.847 9.914 58,675 +0.05(+0.54%)
Apr 14, 2014 9.968 9.995 9.834 9.860 77,109 -0.13(-1.34%)
Apr 11, 2014 10.06 10.06 9.975 9.995 17,599 -0.01(-0.05%)
Apr 10, 2014 10.02 10.02 9.953 10.000 66,768 +0.01(+0.13%)
Apr 09, 2014 10.02 10.02 9.953 9.987 49,184 -0.01(-0.07%)
Apr 08, 2014 10.01 10.02 9.967 9.993 41,024 +0.04(+0.40%)
Apr 07, 2014 10.02 10.02 9.933 9.953 105,575 +0.00(+0.00%)
Apr 04, 2014 9.960 10.02 9.887 9.953 118,098 +0.11(+1.15%)
Apr 03, 2014 9.893 9.893 9.813 9.840 52,904 +0.03(+0.27%)
Apr 02, 2014 9.853 9.853 9.773 9.813 95,939 -0.03(-0.34%)
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.