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 30, 2004 7.506 7.506 7.412 7.432 31,686 -0.05(-0.66%)
Jan 29, 2004 7.462 7.511 7.442 7.482 30,274 +0.02(+0.27%)
Jan 28, 2004 7.432 7.472 7.397 7.462 25,430 +0.03(+0.40%)
Jan 27, 2004 7.378 7.432 7.363 7.432 49,649 +0.00(+0.07%)
Jan 26, 2004 7.422 7.462 7.378 7.427 74,474 -0.03(-0.40%)
Jan 23, 2004 7.531 7.561 7.422 7.457 58,933 -0.05(-0.73%)
Jan 22, 2004 7.432 7.511 7.407 7.511 56,107 +0.08(+1.07%)
Jan 21, 2004 7.442 7.452 7.407 7.432 43,998 +0.03(+0.40%)
Jan 20, 2004 7.392 7.462 7.392 7.402 49,043 +0.00(+0.00%)
Jan 16, 2004 7.392 7.427 7.378 7.402 38,145 +0.02(+0.27%)
Jan 15, 2004 7.388 7.402 7.343 7.383 47,631 -0.01(-0.13%)
Jan 14, 2004 7.358 7.392 7.343 7.392 17,357 +0.04(+0.54%)
Jan 13, 2004 7.313 7.383 7.308 7.353 35,117 +0.00(+0.07%)
Jan 12, 2004 7.383 7.388 7.338 7.348 46,218 -0.00(-0.07%)
Jan 09, 2004 7.388 7.407 7.373 7.353 79,519 -0.03(-0.40%)
Jan 08, 2004 7.318 7.383 7.318 7.383 48,438 +0.07(+1.02%)
Jan 07, 2004 7.308 7.323 7.279 7.308 23,613 +0.02(+0.34%)
Jan 06, 2004 7.288 7.318 7.283 7.283 24,219 -0.04(-0.54%)
Jan 05, 2004 7.323 7.333 7.283 7.323 94,858 +0.01(+0.20%)
Jan 02, 2004 7.303 7.323 7.303 7.308 18,971 +0.02(+0.27%)
Dec 31, 2003 7.279 7.288 7.259 7.288 11,504 +0.03(+0.48%)
Dec 30, 2003 7.283 7.283 7.219 7.254 20,788 -0.00(-0.07%)
Dec 29, 2003 7.244 7.288 7.244 7.259 28,255 +0.02(+0.34%)
Dec 26, 2003 7.244 7.244 7.209 7.234 18,769 -0.04(-0.54%)
Dec 24, 2003 7.249 7.274 7.234 7.274 19,980 +0.06(+0.89%)
Dec 23, 2003 7.259 7.259 7.214 7.209 27,650 -0.07(-1.02%)
Dec 22, 2003 7.214 7.269 7.214 7.283 18,164 +0.05(+0.75%)
Dec 19, 2003 7.219 7.229 7.209 7.229 13,118 +0.01(+0.14%)
Dec 18, 2003 7.219 7.244 7.214 7.219 25,430 -0.01(-0.14%)
Dec 17, 2003 7.264 7.264 7.219 7.229 48,842 +0.00(+0.07%)
Dec 16, 2003 7.254 7.254 7.224 7.224 19,980 -0.03(-0.48%)
Dec 15, 2003 7.274 7.274 7.274 7.259 10,494 -0.00(-0.07%)
Dec 12, 2003 7.209 7.254 7.184 7.264 39,961 +0.04(+0.55%)
Dec 11, 2003 7.239 7.249 7.160 7.224 68,621 -0.13(-1.82%)
Dec 10, 2003 7.293 7.358 7.293 7.358 39,356 +0.08(+1.16%)
Dec 09, 2003 7.293 7.298 7.274 7.274 14,935 +0.02(+0.27%)
Dec 08, 2003 7.229 7.269 7.229 7.254 16,146 -0.00(-0.07%)
Dec 05, 2003 7.283 7.293 7.234 7.259 37,337 +0.00(+0.07%)
Dec 04, 2003 7.234 7.264 7.189 7.254 46,823 +0.04(+0.55%)
Dec 03, 2003 7.244 7.274 7.209 7.214 30,879 -0.06(-0.82%)
Dec 02, 2003 7.194 7.274 7.165 7.274 27,246 +0.06(+0.89%)
Dec 01, 2003 7.219 7.219 7.204 7.209 28,255 -0.06(-0.82%)
Nov 28, 2003 7.283 7.283 7.199 7.269 15,742 +0.04(+0.55%)
Nov 26, 2003 7.209 7.229 7.209 7.229 12,715 +0.04(+0.62%)
Nov 25, 2003 7.189 7.194 7.155 7.184 29,466 -0.01(-0.14%)
Nov 24, 2003 7.115 7.194 7.115 7.194 50,254 +0.04(+0.55%)
Nov 21, 2003 7.179 7.184 7.155 7.155 31,283 -0.02(-0.35%)
Nov 20, 2003 7.219 7.219 7.219 7.179 27,448 +0.01(+0.21%)
Nov 19, 2003 7.174 7.219 7.155 7.165 45,612 -0.01(-0.14%)
Nov 18, 2003 7.155 7.174 7.140 7.174 11,504 +0.00(+0.00%)
Nov 17, 2003 7.145 7.174 7.135 7.174 42,181 -0.06(-0.82%)
Nov 14, 2003 7.160 7.234 7.160 7.234 35,521 +0.08(+1.18%)
Nov 13, 2003 7.130 7.150 7.115 7.150 17,962 +0.02(+0.28%)
Nov 12, 2003 7.150 7.150 7.085 7.130 37,539 -0.08(-1.17%)
Nov 11, 2003 7.214 7.214 7.194 7.214 4,642 +0.01(+0.14%)
Nov 10, 2003 7.160 7.219 7.160 7.204 36,126 +0.02(+0.28%)
Nov 07, 2003 7.179 7.184 7.179 7.184 54,493 -0.00(-0.07%)
Nov 06, 2003 7.199 7.199 7.174 7.189 39,961 +0.02(+0.35%)
Nov 05, 2003 7.135 7.209 7.120 7.165 40,768 +0.03(+0.42%)
Nov 04, 2003 7.135 7.160 7.135 7.135 54,378 +0.05(+0.70%)
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.