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 (%)
Mar 31, 2020 13.79 13.80 13.37 13.55 41,963 +0.00(+0.00%)
Mar 30, 2020 13.40 13.67 13.26 13.55 66,305 +0.28(+2.14%)
Mar 27, 2020 13.12 13.45 13.12 13.26 47,714 +0.07(+0.50%)
Mar 26, 2020 12.22 13.39 12.22 13.20 144,964 +1.10(+9.08%)
Mar 25, 2020 11.30 12.42 11.29 12.10 180,996 +0.68(+5.97%)
Mar 24, 2020 11.17 11.50 11.11 11.41 75,592 +0.40(+3.61%)
Mar 23, 2020 11.43 11.51 10.78 11.02 45,233 -0.57(-4.91%)
Mar 20, 2020 11.43 12.01 11.14 11.59 67,349 +0.45(+4.09%)
Mar 19, 2020 10.70 11.16 9.719 11.13 103,950 +0.14(+1.23%)
Mar 18, 2020 12.03 12.14 10.69 11.00 56,397 -1.59(-12.66%)
Mar 17, 2020 12.64 12.73 12.22 12.59 30,530 +0.12(+0.99%)
Mar 16, 2020 12.74 12.80 12.45 12.47 50,098 -0.81(-6.07%)
Mar 13, 2020 12.45 13.27 12.43 13.27 94,162 +0.91(+7.32%)
Mar 12, 2020 13.59 13.86 11.56 12.37 135,357 -1.64(-11.72%)
Mar 11, 2020 15.02 15.04 13.65 14.01 116,752 -0.87(-5.83%)
Mar 10, 2020 15.19 15.71 14.85 14.88 17,938 -0.17(-1.11%)
Mar 09, 2020 15.75 15.75 14.93 15.04 42,994 -0.35(-2.28%)
Mar 06, 2020 15.61 15.65 15.14 15.39 23,959 +0.16(+1.05%)
Mar 05, 2020 15.70 15.70 15.16 15.23 23,160 -0.37(-2.36%)
Mar 04, 2020 15.94 16.03 15.60 15.60 31,780 -0.21(-1.31%)
Mar 03, 2020 15.61 15.81 15.58 15.81 19,657 +0.32(+2.04%)
Mar 02, 2020 15.14 15.49 15.14 15.49 41,717 +0.46(+3.04%)
Feb 28, 2020 15.34 15.34 14.64 15.04 82,904 -0.18(-1.18%)
Feb 27, 2020 15.25 15.27 15.21 15.21 9,940 -0.03(-0.17%)
Feb 26, 2020 15.30 15.30 15.22 15.24 13,475 -0.01(-0.08%)
Feb 25, 2020 15.56 15.56 15.24 15.25 25,258 -0.12(-0.80%)
Feb 24, 2020 15.50 15.50 15.29 15.38 10,777 +0.12(+0.77%)
Feb 21, 2020 15.38 15.45 15.26 15.26 10,389 -0.03(-0.22%)
Feb 20, 2020 15.16 15.29 15.16 15.29 11,005 +0.10(+0.68%)
Feb 19, 2020 15.23 15.50 15.19 15.19 20,386 +0.03(+0.19%)
Feb 18, 2020 15.23 15.23 15.16 15.16 6,986 -0.01(-0.07%)
Feb 14, 2020 15.19 15.26 15.15 15.17 9,117 +0.00(+0.01%)
Feb 13, 2020 15.18 15.18 15.13 15.17 6,879 +0.03(+0.20%)
Feb 12, 2020 15.17 15.17 15.08 15.13 17,567 +0.02(+0.12%)
Feb 11, 2020 15.13 15.17 15.08 15.12 24,165 +0.01(+0.06%)
Feb 10, 2020 15.10 15.13 15.08 15.11 11,959 +0.07(+0.44%)
Feb 07, 2020 15.06 15.16 15.04 15.04 9,041 +0.00(+0.00%)
Feb 06, 2020 15.05 15.05 15.03 15.04 6,643 +0.07(+0.44%)
Feb 05, 2020 14.95 15.08 14.92 14.98 16,801 +0.02(+0.13%)
Feb 04, 2020 14.99 14.99 14.93 14.96 29,016 -0.03(-0.22%)
Feb 03, 2020 15.04 15.04 14.99 14.99 15,592 -0.03(-0.22%)
Jan 31, 2020 15.01 15.04 15.00 15.02 10,956 +0.03(+0.19%)
Jan 30, 2020 14.96 15.04 14.96 14.99 21,262 -0.02(-0.13%)
Jan 29, 2020 15.00 15.01 14.97 15.01 21,893 +0.11(+0.76%)
Jan 28, 2020 14.96 14.99 14.90 14.90 14,203 -0.06(-0.38%)
Jan 27, 2020 14.95 14.96 14.90 14.96 16,310 +0.09(+0.63%)
Jan 24, 2020 14.89 14.92 14.86 14.86 13,403 +0.00(+0.00%)
Jan 23, 2020 14.87 14.87 14.84 14.86 10,646 +0.00(+0.00%)
Jan 22, 2020 14.87 14.95 14.82 14.86 7,015 +0.06(+0.43%)
Jan 21, 2020 14.89 14.89 14.78 14.80 15,079 +0.00(+0.02%)
Jan 17, 2020 14.80 14.80 14.75 14.80 28,295 +0.08(+0.58%)
Jan 16, 2020 14.75 14.78 14.71 14.71 14,591 -0.05(-0.32%)
Jan 15, 2020 14.76 14.80 14.72 14.76 19,791 +0.02(+0.13%)
Jan 14, 2020 14.74 14.74 14.70 14.74 21,394 +0.09(+0.61%)
Jan 13, 2020 14.70 14.75 14.65 14.65 30,307 +0.05(+0.32%)
Jan 10, 2020 14.77 14.77 14.60 14.60 33,412 -0.07(-0.51%)
Jan 09, 2020 14.74 14.74 14.68 14.68 16,012 -0.04(-0.26%)
Jan 08, 2020 14.69 14.78 14.66 14.72 17,676 +0.06(+0.38%)
Jan 07, 2020 14.68 14.68 14.58 14.66 7,818 +0.07(+0.45%)
Jan 06, 2020 14.65 14.65 14.59 14.60 12,088 +0.00(+0.00%)
Jan 03, 2020 14.64 14.82 14.51 14.60 42,272 +0.02(+0.13%)
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.