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 31, 2006 8.324 8.344 8.304 8.329 23,008 -0.01(-0.12%)
Jan 30, 2006 8.374 8.374 8.314 8.339 32,897 -0.01(-0.12%)
Jan 27, 2006 8.349 8.359 8.329 8.349 16,751 +0.00(+0.00%)
Jan 26, 2006 8.304 8.359 8.304 8.349 39,558 +0.01(+0.12%)
Jan 25, 2006 8.309 8.339 8.309 8.339 25,026 +0.01(+0.12%)
Jan 24, 2006 8.309 8.344 8.309 8.329 38,952 -0.01(-0.18%)
Jan 23, 2006 8.418 8.423 8.319 8.344 39,759 -0.07(-0.88%)
Jan 20, 2006 8.383 8.423 8.383 8.418 42,989 +0.01(+0.12%)
Jan 19, 2006 8.418 8.418 8.369 8.408 23,815 -0.00(-0.06%)
Jan 18, 2006 8.374 8.413 8.364 8.413 32,292 +0.02(+0.24%)
Jan 17, 2006 8.527 8.527 8.334 8.393 60,749 -0.12(-1.40%)
Jan 13, 2006 8.492 8.547 8.492 8.512 29,870 +0.02(+0.23%)
Jan 12, 2006 8.547 8.547 8.433 8.492 43,392 +0.01(+0.18%)
Jan 11, 2006 8.458 8.532 8.458 8.478 31,283 +0.00(+0.00%)
Jan 10, 2006 8.463 8.547 8.463 8.478 58,933 -0.01(-0.17%)
Jan 09, 2006 8.626 8.626 8.453 8.492 48,640 -0.01(-0.12%)
Jan 06, 2006 8.478 8.522 8.478 8.502 31,686 -0.04(-0.46%)
Jan 05, 2006 8.567 8.567 8.463 8.542 44,200 +0.10(+1.17%)
Jan 04, 2006 8.403 8.547 8.383 8.443 71,850 +0.04(+0.53%)
Jan 03, 2006 8.423 8.433 8.371 8.398 30,274 +0.01(+0.12%)
Dec 30, 2005 8.374 8.438 8.374 8.388 23,008 -0.01(-0.18%)
Dec 29, 2005 8.408 8.458 8.398 8.403 18,568 -0.01(-0.18%)
Dec 28, 2005 8.383 8.418 8.383 8.418 23,815 +0.03(+0.41%)
Dec 27, 2005 8.383 8.393 8.344 8.383 34,108 +0.03(+0.36%)
Dec 23, 2005 8.349 8.388 8.344 8.354 26,439 +0.04(+0.48%)
Dec 22, 2005 8.324 8.359 8.309 8.314 15,338 -0.07(-0.83%)
Dec 21, 2005 8.423 8.443 8.344 8.383 19,577 +0.04(+0.48%)
Dec 20, 2005 8.299 8.359 8.299 8.344 29,264 +0.05(+0.66%)
Dec 19, 2005 8.349 8.398 8.274 8.289 23,411 -0.08(-1.01%)
Dec 16, 2005 8.423 8.507 8.369 8.374 33,503 -0.08(-0.94%)
Dec 15, 2005 8.522 8.522 8.453 8.453 14,733 +0.02(+0.24%)
Dec 14, 2005 8.448 8.487 8.388 8.433 54,493 +0.06(+0.77%)
Dec 13, 2005 8.522 8.577 8.369 8.369 45,411 -0.24(-2.82%)
Dec 12, 2005 8.547 8.611 8.542 8.611 8,880 +0.05(+0.64%)
Dec 09, 2005 8.497 8.592 8.497 8.557 38,952 +0.06(+0.70%)
Dec 08, 2005 8.468 8.507 8.453 8.497 13,926 +0.06(+0.70%)
Dec 07, 2005 8.453 8.478 8.423 8.438 25,026 -0.04(-0.47%)
Dec 06, 2005 8.448 8.492 8.448 8.478 40,768 +0.04(+0.47%)
Dec 05, 2005 8.497 8.517 8.438 8.438 22,604 -0.06(-0.70%)
Dec 02, 2005 8.423 8.502 8.423 8.497 11,705 +0.06(+0.76%)
Dec 01, 2005 8.374 8.433 8.374 8.433 38,347 +0.02(+0.29%)
Nov 30, 2005 8.413 8.423 8.388 8.408 36,732 +0.01(+0.12%)
Nov 29, 2005 8.388 8.423 8.364 8.398 33,503 -0.01(-0.18%)
Nov 28, 2005 8.398 8.418 8.364 8.413 24,622 +0.05(+0.65%)
Nov 25, 2005 8.349 8.423 8.304 8.359 18,769 +0.03(+0.36%)
Nov 23, 2005 8.359 8.359 8.289 8.329 25,631 +0.00(+0.06%)
Nov 22, 2005 8.364 8.413 8.274 8.324 47,832 -0.06(-0.77%)
Nov 21, 2005 8.289 8.388 8.289 8.388 36,530 +0.05(+0.59%)
Nov 18, 2005 8.250 8.423 8.250 8.339 70,437 +0.06(+0.78%)
Nov 17, 2005 8.235 8.334 8.235 8.274 30,677 -0.02(-0.24%)
Nov 16, 2005 8.269 8.423 8.200 8.294 78,914 +0.02(+0.24%)
Nov 15, 2005 8.200 8.309 8.107 8.274 65,190 +0.12(+1.52%)
Nov 14, 2005 8.106 8.160 8.106 8.151 38,952 +0.04(+0.55%)
Nov 11, 2005 8.091 8.136 8.051 8.106 27,852 +0.01(+0.18%)
Nov 10, 2005 8.007 8.091 8.007 8.091 27,448 +0.00(+0.00%)
Nov 09, 2005 8.131 8.141 8.086 8.091 35,723 -0.04(-0.49%)
Nov 08, 2005 8.002 8.136 8.002 8.131 35,117 +0.08(+1.05%)
Nov 07, 2005 8.071 8.121 8.042 8.047 54,896 +0.02(+0.25%)
Nov 04, 2005 8.022 8.037 7.936 8.026 94,051 +0.08(+0.99%)
Nov 03, 2005 7.794 7.947 7.794 7.947 124,728 +0.15(+1.91%)
Nov 02, 2005 7.759 7.824 7.759 7.799 71,648 +0.04(+0.58%)
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.