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, 2015 11.82 11.85 11.75 11.82 47,836 +0.06(+0.48%)
Jan 29, 2015 11.71 11.79 11.67 11.76 30,687 +0.08(+0.72%)
Jan 28, 2015 11.65 11.70 11.64 11.68 26,536 +0.06(+0.55%)
Jan 27, 2015 11.54 11.61 11.54 11.61 11,624 +0.11(+0.92%)
Jan 26, 2015 11.51 11.51 11.51 11.51 29,320 +0.00(+0.00%)
Jan 23, 2015 11.52 11.52 11.50 11.51 21,014 +0.01(+0.06%)
Jan 22, 2015 11.51 11.52 11.49 11.50 49,316 +0.01(+0.12%)
Jan 21, 2015 11.52 11.53 11.48 11.49 26,398 +0.00(+0.00%)
Jan 20, 2015 11.49 11.49 11.47 11.49 20,014 +0.00(+0.00%)
Jan 16, 2015 11.52 11.55 11.48 11.49 35,895 -0.03(-0.24%)
Jan 15, 2015 11.48 11.51 11.47 11.51 21,895 +0.06(+0.55%)
Jan 14, 2015 11.46 11.49 11.44 11.45 13,471 +0.01(+0.05%)
Jan 13, 2015 11.38 11.47 11.37 11.45 35,148 +0.05(+0.46%)
Jan 12, 2015 11.36 11.40 11.36 11.39 23,926 +0.04(+0.37%)
Jan 09, 2015 11.28 11.36 11.28 11.35 16,161 +0.06(+0.56%)
Jan 08, 2015 11.32 11.36 11.27 11.29 57,913 -0.04(-0.37%)
Jan 07, 2015 11.28 11.47 11.27 11.33 91,200 +0.08(+0.75%)
Jan 06, 2015 11.15 11.25 11.15 11.25 45,080 +0.10(+0.88%)
Jan 05, 2015 11.12 11.18 11.09 11.15 72,323 +0.02(+0.19%)
Jan 02, 2015 11.12 11.18 11.11 11.13 33,493 +0.00(+0.00%)
Dec 31, 2014 11.18 11.13 11.13 11.13 47,585 -0.01(-0.13%)
Dec 30, 2014 11.15 11.15 11.09 11.14 36,060 +0.01(+0.06%)
Dec 29, 2014 11.14 11.14 11.09 11.13 51,129 +0.01(+0.13%)
Dec 26, 2014 11.11 11.14 11.10 11.12 31,407 +0.02(+0.19%)
Dec 24, 2014 11.09 11.10 11.10 11.10 10,002 -0.03(-0.25%)
Dec 23, 2014 11.23 11.23 11.08 11.13 173,794 +0.04(+0.32%)
Dec 22, 2014 11.06 11.11 11.06 11.09 28,306 +0.00(+0.00%)
Dec 19, 2014 11.08 11.10 11.05 11.09 24,024 -0.01(-0.13%)
Dec 18, 2014 11.09 11.11 11.08 11.11 4,419 +0.05(+0.44%)
Dec 17, 2014 11.04 11.08 11.04 11.06 20,200 +0.00(+0.00%)
Dec 16, 2014 11.03 11.08 11.03 11.06 22,809 -0.01(-0.06%)
Dec 15, 2014 11.05 11.08 11.05 11.06 28,686 +0.04(+0.38%)
Dec 12, 2014 10.99 11.08 10.99 11.02 19,687 -0.01(-0.06%)
Dec 11, 2014 11.07 11.10 11.03 11.03 29,624 -0.06(-0.53%)
Dec 10, 2014 11.09 11.11 11.06 11.09 32,969 +0.05(+0.45%)
Dec 09, 2014 11.09 11.09 11.03 11.04 53,920 -0.06(-0.50%)
Dec 08, 2014 11.03 11.09 11.03 11.09 29,158 +0.06(+0.57%)
Dec 05, 2014 11.07 11.09 11.03 11.03 19,264 -0.06(-0.56%)
Dec 04, 2014 11.08 11.09 11.08 11.09 13,179 +0.01(+0.09%)
Dec 03, 2014 11.04 11.11 11.04 11.08 21,961 +0.05(+0.47%)
Dec 02, 2014 11.02 11.07 10.98 11.03 20,001 +0.01(+0.13%)
Dec 01, 2014 11.00 11.02 10.96 11.02 28,716 +0.03(+0.32%)
Nov 28, 2014 10.95 10.99 10.95 10.98 9,641 +0.03(+0.25%)
Nov 26, 2014 10.88 10.95 10.95 10.95 25,145 +0.06(+0.57%)
Nov 25, 2014 10.91 10.94 10.89 10.89 32,069 -0.01(-0.06%)
Nov 24, 2014 10.93 10.98 10.88 10.90 78,669 +0.03(+0.32%)
Nov 21, 2014 10.89 10.89 10.84 10.86 21,106 +0.01(+0.06%)
Nov 20, 2014 10.86 10.90 10.84 10.86 32,939 -0.02(-0.16%)
Nov 19, 2014 10.89 10.89 10.87 10.87 14,394 -0.02(-0.18%)
Nov 18, 2014 10.89 10.91 10.88 10.89 12,812 +0.01(+0.08%)
Nov 17, 2014 10.93 10.93 10.86 10.88 32,480 -0.03(-0.32%)
Nov 14, 2014 10.92 10.92 10.91 10.92 13,410 +0.01(+0.06%)
Nov 13, 2014 10.88 10.92 10.88 10.91 15,947 +0.01(+0.07%)
Nov 12, 2014 10.88 10.91 10.87 10.90 27,810 +0.01(+0.07%)
Nov 11, 2014 10.86 10.90 10.83 10.90 36,922 +0.04(+0.38%)
Nov 10, 2014 10.94 10.94 10.85 10.86 29,562 -0.02(-0.16%)
Nov 07, 2014 10.94 10.94 10.82 10.87 28,165 -0.03(-0.29%)
Nov 06, 2014 10.92 10.97 10.90 10.90 20,181 -0.05(-0.50%)
Nov 05, 2014 10.83 10.97 10.81 10.96 45,409 +0.13(+1.21%)
Nov 04, 2014 10.79 10.83 10.77 10.83 26,892 +0.04(+0.39%)
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.