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, 2014 10.90 10.90 10.79 10.82 17,257 -0.03(-0.32%)
Oct 30, 2014 10.88 10.88 10.83 10.86 5,667 +0.01(+0.06%)
Oct 29, 2014 10.86 10.86 10.81 10.85 22,828 +0.03(+0.26%)
Oct 28, 2014 10.79 10.82 10.78 10.82 30,819 +0.03(+0.26%)
Oct 27, 2014 10.71 10.81 10.74 10.79 30,872 +0.05(+0.45%)
Oct 24, 2014 10.69 10.77 10.69 10.74 24,270 +0.06(+0.52%)
Oct 23, 2014 10.77 10.77 10.69 10.69 49,897 -0.08(-0.77%)
Oct 22, 2014 10.73 10.77 10.70 10.77 46,254 -0.01(-0.06%)
Oct 21, 2014 10.74 10.79 10.69 10.78 43,228 +0.01(+0.06%)
Oct 20, 2014 10.81 10.81 10.74 10.77 49,060 +0.00(+0.03%)
Oct 17, 2014 10.74 10.79 10.74 10.77 27,579 +0.04(+0.36%)
Oct 16, 2014 10.66 10.79 10.66 10.73 47,334 +0.04(+0.39%)
Oct 15, 2014 10.68 10.75 10.63 10.69 50,357 +0.01(+0.13%)
Oct 14, 2014 10.74 10.78 10.68 10.68 59,399 -0.10(-0.90%)
Oct 13, 2014 10.79 10.80 10.72 10.77 23,883 -0.04(-0.38%)
Oct 10, 2014 10.86 10.86 10.76 10.81 49,078 -0.02(-0.19%)
Oct 09, 2014 10.79 10.84 10.78 10.83 47,569 +0.02(+0.15%)
Oct 08, 2014 10.70 10.82 10.70 10.82 44,093 +0.09(+0.82%)
Oct 07, 2014 10.64 10.73 10.64 10.73 41,599 +0.10(+0.94%)
Oct 06, 2014 10.58 10.67 10.58 10.63 42,680 +0.08(+0.75%)
Oct 03, 2014 10.61 10.65 10.53 10.55 51,835 -0.06(-0.52%)
Oct 02, 2014 10.56 10.61 10.53 10.61 70,201 +0.03(+0.33%)
Oct 01, 2014 10.53 10.64 10.53 10.57 44,794 +0.03(+0.33%)
Sep 30, 2014 10.50 10.54 10.50 10.54 38,358 +0.03(+0.26%)
Sep 29, 2014 10.46 10.54 10.45 10.51 46,103 +0.01(+0.13%)
Sep 26, 2014 10.54 10.54 10.44 10.50 36,833 -0.03(-0.33%)
Sep 25, 2014 10.52 10.57 10.52 10.53 30,818 -0.02(-0.20%)
Sep 24, 2014 10.52 10.56 10.52 10.55 20,728 +0.02(+0.20%)
Sep 23, 2014 10.52 10.54 10.52 10.53 12,421 +0.01(+0.05%)
Sep 22, 2014 10.52 10.53 10.50 10.53 9,706 -0.01(-0.11%)
Sep 19, 2014 10.49 10.54 10.48 10.54 26,687 +0.03(+0.26%)
Sep 18, 2014 10.48 10.52 10.48 10.51 31,776 -0.01(-0.07%)
Sep 17, 2014 10.53 10.53 10.48 10.52 25,917 +0.01(+0.07%)
Sep 16, 2014 10.55 10.57 10.48 10.51 60,384 -0.08(-0.72%)
Sep 15, 2014 10.62 10.65 10.59 10.59 5,575 -0.02(-0.19%)
Sep 12, 2014 10.67 10.70 10.61 10.61 63,603 -0.09(-0.84%)
Sep 11, 2014 10.70 10.71 10.70 10.70 32,618 -0.03(-0.24%)
Sep 10, 2014 10.70 10.76 10.69 10.72 30,249 -0.03(-0.25%)
Sep 09, 2014 10.69 10.75 10.68 10.75 28,433 +0.05(+0.51%)
Sep 08, 2014 10.70 10.71 10.69 10.69 19,607 +0.03(+0.26%)
Sep 05, 2014 10.64 10.67 10.64 10.67 15,863 +0.00(+0.00%)
Sep 04, 2014 10.69 10.69 10.69 10.67 33,969 +0.01(+0.06%)
Sep 03, 2014 10.66 10.68 10.66 10.66 19,290 +0.00(+0.00%)
Sep 02, 2014 10.65 10.68 10.65 10.66 16,378 -0.04(-0.38%)
Aug 29, 2014 10.63 10.70 10.70 10.70 15,472 +0.05(+0.51%)
Aug 28, 2014 10.61 10.65 10.61 10.65 9,557 +0.03(+0.26%)
Aug 27, 2014 10.58 10.62 10.58 10.62 18,556 +0.04(+0.39%)
Aug 26, 2014 10.56 10.58 10.56 10.58 31,418 -0.02(-0.14%)
Aug 25, 2014 10.58 10.59 10.58 10.59 11,493 +0.00(+0.01%)
Aug 22, 2014 10.62 10.62 10.58 10.59 26,711 -0.04(-0.37%)
Aug 21, 2014 10.63 10.64 10.62 10.63 17,641 -0.00(-0.02%)
Aug 20, 2014 10.61 10.63 10.61 10.63 13,424 -0.00(-0.00%)
Aug 19, 2014 10.59 10.63 10.59 10.63 10,448 +0.02(+0.19%)
Aug 18, 2014 10.59 10.63 10.59 10.61 16,950 -0.01(-0.13%)
Aug 15, 2014 10.63 10.64 10.63 10.63 13,650 +0.03(+0.26%)
Aug 14, 2014 10.61 10.62 10.60 10.60 20,034 +0.01(+0.06%)
Aug 13, 2014 10.62 10.62 10.62 10.59 3,630 -0.01(-0.12%)
Aug 12, 2014 10.60 10.60 10.56 10.60 12,870 +0.01(+0.13%)
Aug 11, 2014 10.56 10.59 10.56 10.59 29,758 +0.03(+0.26%)
Aug 08, 2014 10.50 10.58 10.50 10.56 19,838 +0.06(+0.58%)
Aug 07, 2014 10.47 10.52 10.47 10.50 25,185 +0.03(+0.26%)
Aug 06, 2014 10.45 10.47 10.45 10.47 18,989 +0.06(+0.59%)
Aug 05, 2014 10.47 10.52 10.40 10.41 44,264 -0.12(-1.10%)
Aug 04, 2014 10.54 10.54 10.47 10.53 32,899 +0.01(+0.06%)
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.