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, 2007 9.513 9.538 9.508 9.528 15,742 -0.00(-0.05%)
Jan 30, 2007 9.538 9.558 9.513 9.533 27,852 -0.03(-0.31%)
Jan 29, 2007 9.483 9.612 9.483 9.563 16,146 +0.06(+0.63%)
Jan 26, 2007 9.493 9.513 9.464 9.503 9,082 +0.00(+0.05%)
Jan 25, 2007 9.513 9.563 9.493 9.498 37,943 -0.01(-0.16%)
Jan 24, 2007 9.488 9.563 9.449 9.513 65,593 +0.02(+0.26%)
Jan 23, 2007 9.563 9.662 9.473 9.488 57,520 +0.03(+0.37%)
Jan 22, 2007 9.439 9.498 9.439 9.454 19,375 -0.00(-0.05%)
Jan 19, 2007 9.488 9.488 9.434 9.459 24,622 +0.07(+0.74%)
Jan 18, 2007 9.409 9.464 9.369 9.389 73,263 +0.02(+0.26%)
Jan 17, 2007 9.355 9.414 9.320 9.364 59,337 +0.01(+0.11%)
Jan 16, 2007 9.355 9.360 9.305 9.355 35,521 +0.04(+0.48%)
Jan 12, 2007 9.320 9.340 9.305 9.310 14,733 -0.02(-0.27%)
Jan 11, 2007 9.241 9.364 9.241 9.335 48,236 +0.01(+0.11%)
Jan 10, 2007 9.340 9.379 9.325 9.325 7,669 -0.01(-0.16%)
Jan 09, 2007 9.325 9.389 9.315 9.340 8,073 -0.02(-0.21%)
Jan 08, 2007 9.290 9.379 9.290 9.360 30,072 +0.06(+0.64%)
Jan 05, 2007 9.315 9.364 9.290 9.300 40,163 -0.06(-0.69%)
Jan 04, 2007 9.142 9.364 9.142 9.364 15,540 +0.21(+2.27%)
Jan 03, 2007 9.409 9.513 9.142 9.156 60,951 -0.25(-2.69%)
Dec 29, 2006 9.290 9.414 9.290 9.409 16,953 +0.11(+1.17%)
Dec 28, 2006 9.251 9.340 9.251 9.300 9,082 -0.01(-0.16%)
Dec 27, 2006 9.340 9.369 9.290 9.315 23,411 +0.00(+0.05%)
Dec 26, 2006 9.270 9.310 9.236 9.310 11,705 +0.04(+0.43%)
Dec 22, 2006 9.265 9.270 9.265 9.270 11,907 +0.03(+0.32%)
Dec 21, 2006 9.216 9.246 9.191 9.241 12,916 -0.02(-0.21%)
Dec 20, 2006 9.196 9.265 9.196 9.260 28,255 +0.06(+0.65%)
Dec 19, 2006 9.231 9.241 9.181 9.201 43,392 +0.01(+0.11%)
Dec 18, 2006 9.216 9.216 9.191 9.191 5,651 +0.00(+0.05%)
Dec 15, 2006 9.216 9.216 9.166 9.186 19,577 -0.04(-0.43%)
Dec 14, 2006 9.241 9.241 9.117 9.226 64,988 +0.00(+0.05%)
Dec 13, 2006 9.231 9.255 9.221 9.221 44,401 -0.05(-0.53%)
Dec 12, 2006 9.211 9.270 9.186 9.270 35,925 +0.08(+0.86%)
Dec 11, 2006 9.181 9.236 9.181 9.191 42,787 +0.05(+0.54%)
Dec 08, 2006 9.166 9.181 9.137 9.142 38,145 -0.04(-0.49%)
Dec 07, 2006 9.196 9.241 9.137 9.186 77,501 -0.03(-0.38%)
Dec 06, 2006 9.176 9.221 9.137 9.221 36,732 +0.09(+0.94%)
Dec 05, 2006 9.033 9.171 9.033 9.135 84,161 -0.07(-0.71%)
Dec 04, 2006 9.151 9.201 9.132 9.201 44,603 +0.08(+0.87%)
Dec 01, 2006 9.117 9.161 9.097 9.122 46,621 +0.01(+0.16%)
Nov 30, 2006 9.166 9.166 9.107 9.107 50,456 -0.01(-0.16%)
Nov 29, 2006 9.047 9.161 9.023 9.122 31,686 +0.02(+0.22%)
Nov 28, 2006 9.033 9.151 9.033 9.102 26,439 +0.01(+0.11%)
Nov 27, 2006 8.978 9.092 8.978 9.092 34,512 +0.11(+1.27%)
Nov 24, 2006 9.003 9.018 8.968 8.978 9,889 -0.10(-1.09%)
Nov 22, 2006 8.993 9.146 8.993 9.077 32,897 +0.03(+0.33%)
Nov 21, 2006 9.047 9.107 9.047 9.047 26,237 -0.04(-0.44%)
Nov 20, 2006 9.092 9.097 9.052 9.087 21,595 -0.02(-0.27%)
Nov 17, 2006 9.037 9.127 9.018 9.112 75,685 +0.07(+0.77%)
Nov 16, 2006 9.003 9.042 8.983 9.042 93,647 +0.09(+1.05%)
Nov 15, 2006 8.968 9.013 8.948 8.948 36,126 -0.02(-0.22%)
Nov 14, 2006 8.919 8.988 8.919 8.968 41,979 +0.05(+0.56%)
Nov 13, 2006 9.008 9.008 8.904 8.919 18,971 -0.02(-0.28%)
Nov 10, 2006 8.958 8.998 8.938 8.943 14,935 -0.01(-0.17%)
Nov 09, 2006 8.968 8.988 8.933 8.958 24,824 -0.01(-0.11%)
Nov 08, 2006 8.933 8.968 8.924 8.968 22,200 +0.04(+0.44%)
Nov 07, 2006 8.924 8.958 8.924 8.928 21,393 +0.00(+0.06%)
Nov 06, 2006 8.924 8.943 8.904 8.924 33,301 +0.00(+0.06%)
Nov 03, 2006 8.928 8.943 8.909 8.919 34,916 -0.00(-0.06%)
Nov 02, 2006 8.938 8.938 8.915 8.924 14,329 -0.01(-0.17%)
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.