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 (%)
Oct 31, 2002 7.085 7.085 6.887 6.937 38,548 -0.13(-1.89%)
Oct 30, 2002 7.016 7.070 6.996 7.070 10,293 +0.08(+1.21%)
Oct 29, 2002 6.986 7.011 6.986 6.986 25,631 +0.00(+0.00%)
Oct 28, 2002 7.061 7.065 6.976 6.986 38,952 -0.02(-0.35%)
Oct 25, 2002 6.986 7.080 6.986 7.011 14,733 -0.02(-0.28%)
Oct 24, 2002 7.036 7.036 7.001 7.031 30,879 -0.07(-1.05%)
Oct 23, 2002 7.150 7.150 7.105 7.105 30,677 -0.02(-0.28%)
Oct 22, 2002 7.214 7.214 7.090 7.125 38,750 -0.06(-0.90%)
Oct 21, 2002 7.264 7.283 7.189 7.189 32,695 -0.02(-0.34%)
Oct 18, 2002 7.244 7.244 7.199 7.214 10,293 -0.04(-0.61%)
Oct 17, 2002 7.259 7.259 7.209 7.259 18,971 +0.00(+0.07%)
Oct 16, 2002 7.239 7.254 7.155 7.254 28,053 +0.05(+0.76%)
Oct 15, 2002 7.219 7.234 7.184 7.199 36,328 -0.00(-0.07%)
Oct 14, 2002 7.308 7.308 7.189 7.204 27,246 -0.10(-1.42%)
Oct 11, 2002 7.343 7.343 7.239 7.308 32,494 -0.01(-0.20%)
Oct 10, 2002 7.358 7.358 7.323 7.323 6,660 -0.07(-0.94%)
Oct 09, 2002 7.402 7.402 7.392 7.392 1,816 +0.00(+0.00%)
Oct 08, 2002 7.407 7.427 7.378 7.392 37,337 -0.02(-0.27%)
Oct 07, 2002 7.383 7.412 7.383 7.412 18,164 +0.01(+0.13%)
Oct 04, 2002 7.358 7.407 7.333 7.402 51,465 -0.00(-0.07%)
Oct 03, 2002 7.358 7.427 7.358 7.407 32,090 +0.03(+0.47%)
Oct 02, 2002 7.348 7.383 7.348 7.373 38,145 +0.06(+0.81%)
Oct 01, 2002 7.323 7.378 7.313 7.313 26,641 +0.03(+0.41%)
Sep 30, 2002 7.259 7.318 7.249 7.283 18,366 +0.01(+0.20%)
Sep 27, 2002 7.283 7.303 7.259 7.269 31,888 +0.01(+0.14%)
Sep 26, 2002 7.279 7.279 7.234 7.259 31,686 -0.01(-0.20%)
Sep 25, 2002 7.244 7.279 7.244 7.274 35,521 -0.00(-0.07%)
Sep 24, 2002 7.219 7.288 7.219 7.279 403,653 +0.07(+0.96%)
Sep 23, 2002 7.224 7.239 7.209 7.209 37,337 -0.02(-0.34%)
Sep 20, 2002 7.219 7.283 7.199 7.234 56,511 +0.01(+0.14%)
Sep 19, 2002 7.244 7.283 7.184 7.224 108,784 -0.04(-0.55%)
Sep 18, 2002 7.308 7.308 7.214 7.264 92,840 -0.07(-0.95%)
Sep 17, 2002 7.373 7.373 7.323 7.333 14,935 +0.00(+0.00%)
Sep 16, 2002 7.338 7.353 7.328 7.333 11,302 -0.03(-0.47%)
Sep 13, 2002 7.383 7.383 7.338 7.368 33,705 -0.03(-0.47%)
Sep 12, 2002 7.343 7.402 7.343 7.402 9,082 -0.02(-0.27%)
Sep 11, 2002 7.407 7.427 7.368 7.422 30,274 +0.01(+0.13%)
Sep 10, 2002 7.407 7.432 7.383 7.412 21,393 +0.00(+0.07%)
Sep 09, 2002 7.432 7.432 7.397 7.407 22,402 +0.00(+0.00%)
Sep 06, 2002 7.383 7.422 7.383 7.407 42,383 +0.04(+0.61%)
Sep 05, 2002 7.432 7.432 7.363 7.363 20,384 -0.06(-0.80%)
Sep 04, 2002 7.422 7.422 7.422 7.422 4,440 +0.01(+0.20%)
Sep 03, 2002 7.407 7.427 7.368 7.407 31,888 +0.02(+0.34%)
Aug 30, 2002 7.407 7.407 7.383 7.383 17,760 +0.01(+0.13%)
Aug 29, 2002 7.333 7.383 7.333 7.373 20,788 +0.02(+0.34%)
Aug 28, 2002 7.308 7.383 7.279 7.348 25,430 +0.04(+0.54%)
Aug 27, 2002 7.234 7.308 7.214 7.308 62,566 +0.10(+1.37%)
Aug 26, 2002 7.224 7.249 7.194 7.209 51,869 -0.00(-0.07%)
Aug 23, 2002 7.274 7.274 7.214 7.214 16,146 -0.04(-0.61%)
Aug 22, 2002 7.229 7.279 7.229 7.259 20,182 +0.02(+0.34%)
Aug 21, 2002 7.214 7.259 7.214 7.234 19,980 +0.02(+0.27%)
Aug 20, 2002 7.279 7.279 7.214 7.214 19,577 -0.09(-1.22%)
Aug 16, 2002 7.308 7.333 7.303 7.303 4,036 -0.01(-0.20%)
Aug 15, 2002 7.293 7.323 7.274 7.318 17,962 +0.01(+0.14%)
Aug 14, 2002 7.333 7.412 7.308 7.308 21,797 +0.00(+0.07%)
Aug 13, 2002 7.373 7.407 7.303 7.303 18,769 -0.12(-1.60%)
Aug 12, 2002 7.368 7.422 7.348 7.422 5,247 +0.14(+1.90%)
Aug 07, 2002 7.378 7.383 7.283 7.283 18,164 -0.07(-0.94%)
Aug 06, 2002 7.338 7.383 7.338 7.353 21,797 +0.02(+0.34%)
Aug 05, 2002 7.224 7.328 7.209 7.328 49,043 +0.09(+1.23%)
Aug 02, 2002 7.254 7.279 7.239 7.239 25,631 +0.01(+0.21%)
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.