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, 2006 8.899 8.919 8.899 8.914 43,998 +0.01(+0.17%)
Oct 30, 2006 8.919 8.963 8.899 8.899 50,254 -0.02(-0.22%)
Oct 27, 2006 8.909 8.919 8.904 8.919 35,723 +0.01(+0.11%)
Oct 26, 2006 8.904 8.914 8.894 8.909 21,191 +0.00(+0.06%)
Oct 25, 2006 8.819 8.904 8.819 8.904 28,255 +0.05(+0.62%)
Oct 24, 2006 8.849 8.869 8.849 8.849 18,769 +0.00(+0.06%)
Oct 23, 2006 8.800 8.844 8.800 8.844 41,778 +0.03(+0.39%)
Oct 20, 2006 8.735 8.810 8.735 8.810 31,283 +0.04(+0.45%)
Oct 19, 2006 8.696 8.770 8.686 8.770 81,336 +0.08(+0.97%)
Oct 18, 2006 8.651 8.695 8.651 8.686 27,852 +0.02(+0.29%)
Oct 17, 2006 8.621 8.666 8.616 8.661 54,493 +0.04(+0.46%)
Oct 16, 2006 8.656 8.656 8.621 8.621 21,595 -0.04(-0.51%)
Oct 13, 2006 8.705 8.720 8.646 8.666 68,217 -0.03(-0.40%)
Oct 12, 2006 8.705 8.705 8.641 8.701 67,006 -0.05(-0.62%)
Oct 11, 2006 8.765 8.780 8.720 8.755 59,135 +0.03(+0.34%)
Oct 10, 2006 8.720 8.765 8.701 8.725 90,822 -0.02(-0.23%)
Oct 09, 2006 8.696 8.765 8.686 8.745 67,006 +0.07(+0.86%)
Oct 06, 2006 8.676 8.686 8.666 8.671 21,797 -0.01(-0.11%)
Oct 05, 2006 8.696 8.720 8.661 8.681 39,961 -0.01(-0.17%)
Oct 04, 2006 8.730 8.730 8.636 8.696 56,713 -0.03(-0.40%)
Oct 03, 2006 8.775 8.775 8.681 8.730 83,354 -0.04(-0.45%)
Oct 02, 2006 8.696 8.795 8.696 8.770 54,695 +0.07(+0.85%)
Sep 29, 2006 8.626 8.715 8.626 8.696 55,098 +0.07(+0.80%)
Sep 28, 2006 8.562 8.631 8.527 8.626 86,987 +0.06(+0.69%)
Sep 27, 2006 8.507 8.587 8.507 8.567 141,278 +0.00(+0.00%)
Sep 26, 2006 8.631 8.631 8.438 8.567 364,902 +0.05(+0.58%)
Sep 25, 2006 8.928 8.993 8.492 8.517 443,211 -0.50(-5.50%)
Sep 22, 2006 9.033 9.062 9.008 9.013 17,155 -0.03(-0.38%)
Sep 21, 2006 8.943 9.112 8.928 9.047 74,272 +0.11(+1.28%)
Sep 20, 2006 9.008 9.008 8.933 8.933 27,852 -0.07(-0.83%)
Sep 19, 2006 8.899 9.062 8.894 9.008 47,631 +0.11(+1.23%)
Sep 18, 2006 8.934 8.943 8.889 8.899 38,750 -0.03(-0.39%)
Sep 15, 2006 8.998 9.003 8.928 8.933 29,264 +0.03(+0.39%)
Sep 14, 2006 8.963 8.963 8.884 8.899 34,310 -0.03(-0.39%)
Sep 13, 2006 8.869 8.953 8.869 8.933 33,099 +0.01(+0.11%)
Sep 12, 2006 8.938 8.943 8.919 8.924 28,457 +0.00(+0.06%)
Sep 11, 2006 8.909 8.938 8.884 8.919 65,795 +0.01(+0.17%)
Sep 08, 2006 8.800 8.904 8.800 8.904 31,686 +0.04(+0.50%)
Sep 07, 2006 8.814 8.859 8.748 8.859 53,484 +0.04(+0.51%)
Sep 06, 2006 8.874 8.894 8.814 8.814 42,989 -0.09(-1.00%)
Sep 05, 2006 8.869 8.904 8.869 8.904 33,705 +0.03(+0.34%)
Sep 01, 2006 8.864 8.894 8.864 8.874 15,338 +0.01(+0.11%)
Aug 31, 2006 8.919 8.919 8.849 8.864 31,888 -0.06(-0.67%)
Aug 30, 2006 8.933 8.933 8.879 8.924 32,897 +0.07(+0.78%)
Aug 29, 2006 8.849 8.869 8.814 8.854 45,814 +0.03(+0.34%)
Aug 28, 2006 8.824 8.839 8.745 8.824 47,631 -0.02(-0.28%)
Aug 25, 2006 8.805 8.859 8.800 8.849 33,099 +0.02(+0.22%)
Aug 24, 2006 8.933 8.938 8.829 8.829 40,970 -0.08(-0.94%)
Aug 23, 2006 8.780 8.919 8.780 8.914 20,989 +0.09(+1.07%)
Aug 22, 2006 8.770 8.859 8.770 8.819 42,989 -0.01(-0.17%)
Aug 21, 2006 8.819 8.849 8.819 8.834 10,494 +0.07(+0.85%)
Aug 18, 2006 8.750 8.790 8.750 8.760 12,916 +0.00(+0.00%)
Aug 17, 2006 8.819 8.819 8.760 8.760 17,558 -0.03(-0.34%)
Aug 16, 2006 8.740 8.790 8.740 8.790 34,916 -0.00(-0.06%)
Aug 15, 2006 8.814 8.814 8.795 8.795 6,256 +0.00(+0.06%)
Aug 14, 2006 8.864 8.894 8.780 8.790 78,106 -0.07(-0.84%)
Aug 11, 2006 8.819 8.864 8.800 8.864 33,705 +0.01(+0.11%)
Aug 10, 2006 8.849 8.869 8.844 8.854 6,458 +0.01(+0.11%)
Aug 09, 2006 8.968 8.973 8.795 8.844 69,630 +0.08(+0.90%)
Aug 08, 2006 8.646 8.765 8.646 8.765 16,751 +0.05(+0.57%)
Aug 07, 2006 8.671 8.745 8.661 8.715 10,898 +0.04(+0.51%)
Aug 04, 2006 8.696 8.720 8.671 8.671 17,357 -0.00(-0.06%)
Aug 03, 2006 8.686 8.696 8.676 8.676 10,696 -0.02(-0.23%)
Aug 02, 2006 8.696 8.745 8.686 8.696 11,100 +0.01(+0.11%)
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.