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, 2014 9.474 9.494 9.441 9.468 26,139 +0.03(+0.35%)
Jan 30, 2014 9.395 9.468 9.395 9.435 103,306 +0.01(+0.07%)
Jan 29, 2014 9.468 9.468 9.355 9.428 41,045 -0.01(-0.07%)
Jan 28, 2014 9.454 9.454 9.408 9.435 41,263 +0.01(+0.14%)
Jan 27, 2014 9.435 9.441 9.375 9.421 52,496 +0.02(+0.21%)
Jan 24, 2014 9.355 9.402 9.355 9.402 48,393 +0.01(+0.14%)
Jan 23, 2014 9.342 9.402 9.341 9.388 162,997 +0.05(+0.49%)
Jan 22, 2014 9.362 9.362 9.329 9.342 28,341 +0.01(+0.07%)
Jan 21, 2014 9.349 9.369 9.303 9.336 57,757 +0.01(+0.14%)
Jan 17, 2014 9.243 9.322 9.322 9.322 53,200 +0.08(+0.86%)
Jan 16, 2014 9.204 9.243 9.144 9.243 53,852 +0.07(+0.72%)
Jan 15, 2014 9.171 9.223 9.164 9.177 65,541 +0.01(+0.07%)
Jan 14, 2014 9.171 9.210 9.158 9.171 114,686 -0.03(-0.36%)
Jan 13, 2014 9.184 9.237 9.184 9.204 39,874 +0.01(+0.06%)
Jan 10, 2014 9.159 9.231 9.159 9.198 75,274 +0.05(+0.50%)
Jan 09, 2014 9.251 9.251 9.152 9.152 46,110 -0.07(-0.75%)
Jan 08, 2014 9.146 9.231 9.146 9.222 26,530 +0.02(+0.26%)
Jan 07, 2014 9.159 9.198 9.152 9.198 21,744 +0.08(+0.86%)
Jan 06, 2014 9.014 9.119 9.014 9.119 59,400 +0.09(+1.02%)
Jan 03, 2014 9.041 9.054 8.929 9.028 35,631 +0.03(+0.36%)
Jan 02, 2014 9.041 9.041 8.988 8.995 54,274 +0.00(+0.00%)
Dec 31, 2013 9.100 8.995 8.995 8.995 121,938 -0.09(-1.01%)
Dec 30, 2013 9.001 9.093 8.968 9.087 58,245 +0.07(+0.80%)
Dec 27, 2013 9.119 9.119 8.975 9.014 100,461 -0.11(-1.15%)
Dec 26, 2013 9.132 9.192 9.080 9.119 92,865 -0.01(-0.07%)
Dec 24, 2013 9.165 9.251 9.119 9.126 28,853 -0.04(-0.43%)
Dec 23, 2013 9.054 9.218 9.054 9.165 122,235 +0.07(+0.79%)
Dec 20, 2013 9.093 9.146 9.080 9.093 58,673 -0.03(-0.29%)
Dec 19, 2013 9.021 9.126 8.942 9.119 103,642 +0.13(+1.46%)
Dec 18, 2013 8.916 8.994 8.897 8.988 65,169 +0.11(+1.26%)
Dec 17, 2013 8.831 8.877 8.759 8.877 65,909 +0.15(+1.72%)
Dec 16, 2013 8.772 8.785 8.726 8.726 41,436 +0.03(+0.31%)
Dec 13, 2013 8.798 8.798 8.693 8.699 46,405 -0.03(-0.38%)
Dec 12, 2013 8.765 8.765 8.673 8.732 79,064 +0.02(+0.23%)
Dec 11, 2013 8.759 8.759 8.667 8.713 53,890 +0.03(+0.32%)
Dec 10, 2013 8.652 8.685 8.594 8.685 84,490 +0.10(+1.21%)
Dec 09, 2013 8.652 8.678 8.581 8.581 75,571 -0.10(-1.19%)
Dec 06, 2013 8.665 8.697 8.639 8.685 52,840 +0.06(+0.75%)
Dec 05, 2013 8.685 8.685 8.587 8.620 65,256 -0.02(-0.23%)
Dec 04, 2013 8.691 8.691 8.607 8.639 56,719 -0.02(-0.27%)
Dec 03, 2013 8.769 8.769 8.620 8.663 158,421 -0.06(-0.70%)
Dec 02, 2013 8.775 8.775 8.685 8.723 86,807 +0.01(+0.15%)
Nov 29, 2013 8.756 8.795 8.710 8.710 18,986 -0.01(-0.07%)
Nov 27, 2013 8.762 8.775 8.704 8.717 44,082 -0.03(-0.37%)
Nov 26, 2013 8.769 8.788 8.749 8.749 31,056 +0.02(+0.22%)
Nov 25, 2013 8.717 8.762 8.696 8.730 59,887 +0.02(+0.22%)
Nov 22, 2013 8.730 8.866 8.691 8.711 76,688 +0.03(+0.37%)
Nov 21, 2013 8.704 8.704 8.646 8.678 62,263 +0.00(+0.00%)
Nov 20, 2013 8.743 8.743 8.678 8.678 27,549 -0.02(-0.22%)
Nov 19, 2013 8.697 8.742 8.685 8.697 66,702 -0.04(-0.45%)
Nov 18, 2013 8.697 8.749 8.665 8.736 96,332 +0.03(+0.30%)
Nov 15, 2013 8.717 8.749 8.652 8.710 24,309 +0.03(+0.30%)
Nov 14, 2013 8.756 8.756 8.659 8.685 59,441 -0.05(-0.60%)
Nov 12, 2013 8.795 8.802 8.699 8.737 33,823 -0.10(-1.17%)
Nov 11, 2013 8.873 8.873 8.795 8.840 23,417 -0.01(-0.07%)
Nov 08, 2013 9.021 9.021 8.782 8.847 110,578 -0.19(-2.14%)
Nov 07, 2013 9.047 9.053 9.008 9.040 43,361 -0.01(-0.07%)
Nov 06, 2013 9.143 9.143 9.008 9.047 44,832 -0.05(-0.57%)
Nov 05, 2013 9.008 9.098 9.008 9.098 74,219 +0.05(+0.50%)
Nov 04, 2013 9.047 9.098 8.924 9.053 56,997 +0.01(+0.14%)
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.