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, 2018 12.41 12.41 12.28 12.41 60,931 +0.00(+0.00%)
Jan 30, 2018 12.34 12.42 12.29 12.41 34,070 -0.03(-0.27%)
Jan 29, 2018 12.31 12.49 12.30 12.44 93,750 -0.06(-0.48%)
Jan 26, 2018 12.65 12.65 12.48 12.50 36,847 -0.11(-0.88%)
Jan 25, 2018 12.68 12.68 12.61 12.61 17,285 -0.03(-0.27%)
Jan 24, 2018 12.70 12.70 12.61 12.64 25,907 -0.03(-0.27%)
Jan 23, 2018 12.67 12.69 12.67 12.68 22,749 -0.01(-0.07%)
Jan 22, 2018 12.68 12.70 12.66 12.69 27,515 -0.01(-0.07%)
Jan 19, 2018 12.70 12.70 12.69 12.70 18,504 +0.02(+0.13%)
Jan 18, 2018 12.68 12.71 12.68 12.68 14,667 -0.03(-0.27%)
Jan 17, 2018 12.74 12.76 12.69 12.71 25,748 +0.03(+0.20%)
Jan 16, 2018 12.80 12.80 12.71 12.69 21,703 -0.03(-0.20%)
Jan 12, 2018 12.71 12.71 12.71 0 -0.04(-0.31%)
Jan 11, 2018 12.74 12.76 12.74 12.75 19,910 -0.01(-0.07%)
Jan 10, 2018 12.78 12.78 12.71 12.76 16,315 -0.03(-0.20%)
Jan 09, 2018 12.85 12.85 12.73 12.79 46,908 +0.02(+0.13%)
Jan 08, 2018 12.85 12.85 12.77 12.77 31,512 -0.02(-0.13%)
Jan 05, 2018 12.82 12.83 12.79 12.79 49,562 -0.03(-0.26%)
Jan 04, 2018 12.79 12.82 12.74 12.82 23,191 +0.04(+0.33%)
Jan 03, 2018 12.70 12.79 12.70 12.78 37,599 +0.08(+0.60%)
Jan 02, 2018 12.82 12.82 12.69 12.70 95,715 -0.11(-0.86%)
Dec 29, 2017 12.81 12.81 12.81 0 +0.04(+0.33%)
Dec 28, 2017 12.79 12.79 12.72 12.77 11,889 +0.00(+0.00%)
Dec 27, 2017 12.66 12.78 12.66 12.77 31,846 +0.07(+0.53%)
Dec 26, 2017 12.63 12.70 12.63 12.70 41,186 +0.03(+0.27%)
Dec 22, 2017 12.64 12.70 12.62 12.67 34,698 +0.00(+0.00%)
Dec 21, 2017 12.63 12.73 12.63 12.67 54,920 +0.02(+0.17%)
Dec 20, 2017 12.67 12.67 12.60 12.65 32,864 -0.01(-0.10%)
Dec 19, 2017 12.73 12.74 12.65 12.66 29,450 -0.12(-0.93%)
Dec 18, 2017 12.74 12.79 12.73 12.78 94,415 -0.03(-0.26%)
Dec 15, 2017 12.81 12.81 12.76 12.81 44,228 +0.01(+0.07%)
Dec 14, 2017 12.79 12.80 12.76 12.80 14,703 -0.01(-0.07%)
Dec 13, 2017 12.80 12.82 12.75 12.81 47,393 +0.01(+0.07%)
Dec 12, 2017 12.80 12.82 12.79 12.80 9,566 -0.07(-0.53%)
Dec 11, 2017 12.85 12.88 12.82 12.87 31,778 +0.02(+0.18%)
Dec 08, 2017 12.88 12.88 12.85 12.85 24,863 -0.08(-0.59%)
Dec 07, 2017 12.88 12.96 12.86 12.92 45,195 +0.04(+0.33%)
Dec 06, 2017 12.81 12.88 12.75 12.88 22,029 +0.13(+1.06%)
Dec 05, 2017 12.71 12.75 12.67 12.75 26,549 +0.06(+0.46%)
Dec 04, 2017 12.70 12.70 12.63 12.69 33,479 +0.00(+0.00%)
Dec 01, 2017 12.64 12.69 12.62 12.69 19,554 +0.11(+0.87%)
Nov 30, 2017 12.55 12.58 12.52 12.58 34,399 +0.04(+0.34%)
Nov 29, 2017 12.59 12.59 12.52 12.54 36,382 -0.06(-0.47%)
Nov 28, 2017 12.63 12.64 12.58 12.59 53,663 -0.05(-0.43%)
Nov 27, 2017 12.67 12.67 12.63 12.65 22,872 +0.06(+0.50%)
Nov 24, 2017 12.56 12.63 12.50 12.59 49,213 -0.07(-0.53%)
Nov 22, 2017 12.72 12.73 12.65 12.65 13,555 -0.05(-0.40%)
Nov 21, 2017 12.70 12.74 12.70 12.70 6,380 +0.01(+0.06%)
Nov 20, 2017 12.71 12.71 12.70 12.70 6,656 -0.01(-0.06%)
Nov 17, 2017 12.70 12.79 12.70 12.70 42,977 +0.01(+0.07%)
Nov 16, 2017 12.74 12.74 12.70 12.70 9,374 -0.02(-0.13%)
Nov 15, 2017 12.67 12.71 12.67 12.71 9,053 +0.04(+0.33%)
Nov 14, 2017 12.68 12.73 12.65 12.67 8,524 +0.02(+0.16%)
Nov 13, 2017 12.61 12.73 12.56 12.65 54,131 +0.00(+0.00%)
Nov 10, 2017 12.74 12.76 12.65 12.65 43,712 -0.13(-0.98%)
Nov 09, 2017 12.78 12.79 12.74 12.78 27,606 -0.02(-0.13%)
Nov 08, 2017 12.77 12.83 12.77 12.79 19,178 +0.03(+0.20%)
Nov 07, 2017 12.73 12.78 12.73 12.77 37,339 +0.02(+0.13%)
Nov 06, 2017 12.72 12.77 12.72 12.75 29,788 +0.04(+0.33%)
Nov 03, 2017 12.73 12.77 12.69 12.71 20,848 -0.03(-0.20%)
Nov 02, 2017 12.69 12.78 12.69 12.73 16,170 +0.03(+0.26%)
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.