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, 2020 15.01 15.04 15.00 15.02 10,956 +0.03(+0.19%)
Jan 30, 2020 14.96 15.04 14.96 14.99 21,262 -0.02(-0.13%)
Jan 29, 2020 15.00 15.01 14.97 15.01 21,893 +0.11(+0.76%)
Jan 28, 2020 14.96 14.99 14.90 14.90 14,203 -0.06(-0.38%)
Jan 27, 2020 14.95 14.96 14.90 14.96 16,310 +0.09(+0.63%)
Jan 24, 2020 14.89 14.92 14.86 14.86 13,403 +0.00(+0.00%)
Jan 23, 2020 14.87 14.87 14.84 14.86 10,646 +0.00(+0.00%)
Jan 22, 2020 14.87 14.95 14.82 14.86 7,015 +0.06(+0.43%)
Jan 21, 2020 14.89 14.89 14.78 14.80 15,079 +0.00(+0.02%)
Jan 17, 2020 14.80 14.80 14.75 14.80 28,295 +0.08(+0.58%)
Jan 16, 2020 14.75 14.78 14.71 14.71 14,591 -0.05(-0.32%)
Jan 15, 2020 14.76 14.80 14.72 14.76 19,791 +0.02(+0.13%)
Jan 14, 2020 14.74 14.74 14.70 14.74 21,394 +0.09(+0.61%)
Jan 13, 2020 14.70 14.75 14.65 14.65 30,307 +0.05(+0.32%)
Jan 10, 2020 14.77 14.77 14.60 14.60 33,412 -0.07(-0.51%)
Jan 09, 2020 14.74 14.74 14.68 14.68 16,012 -0.04(-0.26%)
Jan 08, 2020 14.69 14.78 14.66 14.72 17,676 +0.06(+0.38%)
Jan 07, 2020 14.68 14.68 14.58 14.66 7,818 +0.07(+0.45%)
Jan 06, 2020 14.65 14.65 14.59 14.60 12,088 +0.00(+0.00%)
Jan 03, 2020 14.64 14.82 14.51 14.60 42,272 +0.02(+0.13%)
Jan 02, 2020 14.57 14.64 14.48 14.58 16,568 +0.04(+0.26%)
Dec 31, 2019 14.66 14.69 14.45 14.54 38,215 -0.04(-0.26%)
Dec 30, 2019 14.65 14.65 14.52 14.58 19,306 -0.02(-0.16%)
Dec 27, 2019 14.62 14.64 14.56 14.60 10,568 +0.03(+0.19%)
Dec 26, 2019 14.59 14.62 14.54 14.57 13,456 -0.06(-0.42%)
Dec 24, 2019 14.65 14.65 14.58 14.63 7,579 +0.04(+0.26%)
Dec 23, 2019 14.63 14.69 14.60 14.60 5,423 +0.06(+0.39%)
Dec 20, 2019 14.69 14.69 14.54 14.54 17,933 -0.05(-0.32%)
Dec 19, 2019 14.71 14.75 14.59 14.59 28,874 -0.03(-0.19%)
Dec 18, 2019 14.67 14.71 14.61 14.61 21,719 -0.06(-0.38%)
Dec 17, 2019 14.55 14.67 14.52 14.67 18,697 +0.11(+0.77%)
Dec 16, 2019 14.97 14.97 14.44 14.56 51,624 -0.32(-2.14%)
Dec 13, 2019 14.73 14.99 14.73 14.88 12,489 +0.21(+1.43%)
Dec 12, 2019 14.74 14.83 14.67 14.67 19,637 +0.01(+0.06%)
Dec 11, 2019 14.84 14.84 14.58 14.66 23,922 -0.18(-1.20%)
Dec 10, 2019 14.76 14.84 14.76 14.83 20,060 +0.09(+0.63%)
Dec 09, 2019 14.63 14.89 14.63 14.74 17,909 +0.21(+1.41%)
Dec 06, 2019 14.51 14.89 14.45 14.54 124,687 +0.02(+0.13%)
Dec 05, 2019 14.46 14.53 14.43 14.52 18,412 +0.05(+0.32%)
Dec 04, 2019 14.47 14.47 14.41 14.47 16,413 +0.06(+0.39%)
Dec 03, 2019 14.40 14.47 14.34 14.41 12,194 +0.12(+0.85%)
Dec 02, 2019 14.52 14.52 14.28 14.29 27,520 -0.19(-1.32%)
Nov 29, 2019 14.40 14.50 14.40 14.48 7,069 +0.16(+1.14%)
Nov 27, 2019 14.49 14.52 14.29 14.32 17,139 -0.14(-0.97%)
Nov 26, 2019 14.37 14.47 14.37 14.46 5,020 +0.13(+0.91%)
Nov 25, 2019 14.34 14.35 14.33 14.33 12,756 +0.01(+0.06%)
Nov 22, 2019 14.35 14.38 14.32 14.32 35,456 -0.06(-0.39%)
Nov 21, 2019 14.38 14.40 14.37 14.38 10,418 -0.02(-0.13%)
Nov 20, 2019 14.43 14.44 14.39 14.40 13,694 -0.03(-0.19%)
Nov 19, 2019 14.44 14.44 14.42 14.42 8,228 -0.02(-0.13%)
Nov 18, 2019 14.57 14.58 14.43 14.44 11,518 -0.12(-0.83%)
Nov 15, 2019 14.56 14.56 14.53 14.56 6,427 +0.02(+0.13%)
Nov 14, 2019 14.55 14.64 14.54 14.54 13,523 -0.04(-0.29%)
Nov 13, 2019 14.65 14.65 14.58 14.59 5,093 +0.02(+0.13%)
Nov 12, 2019 14.65 14.72 14.52 14.57 18,496 -0.16(-1.07%)
Nov 11, 2019 14.67 14.79 14.65 14.73 8,305 +0.13(+0.89%)
Nov 08, 2019 14.48 14.72 14.48 14.60 19,026 +0.08(+0.58%)
Nov 07, 2019 14.49 14.51 14.42 14.51 14,097 +0.03(+0.19%)
Nov 06, 2019 14.39 14.50 14.38 14.48 30,629 +0.13(+0.91%)
Nov 05, 2019 14.29 14.39 14.27 14.35 22,217 +0.07(+0.48%)
Nov 04, 2019 14.29 14.29 14.25 14.29 15,545 -0.00(-0.03%)
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.