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, 2019 14.30 14.31 14.25 14.30 19,984 +0.04(+0.26%)
Oct 30, 2019 14.14 14.26 14.06 14.26 17,533 +0.17(+1.19%)
Oct 29, 2019 14.10 14.19 14.01 14.09 25,117 -0.07(-0.53%)
Oct 28, 2019 14.28 14.29 14.12 14.17 24,175 -0.07(-0.52%)
Oct 25, 2019 14.22 14.26 14.21 14.24 91,476 +0.07(+0.53%)
Oct 24, 2019 14.22 14.25 14.17 14.17 31,410 -0.06(-0.39%)
Oct 23, 2019 14.22 14.22 14.14 14.22 13,478 +0.04(+0.26%)
Oct 22, 2019 14.14 14.22 14.14 14.19 18,054 +0.07(+0.53%)
Oct 21, 2019 14.21 14.21 14.11 14.11 18,101 -0.10(-0.72%)
Oct 18, 2019 14.27 14.27 14.21 14.21 18,918 -0.01(-0.07%)
Oct 17, 2019 14.27 14.28 14.21 14.22 14,810 -0.05(-0.33%)
Oct 16, 2019 14.21 14.32 14.21 14.27 18,696 +0.04(+0.26%)
Oct 15, 2019 14.47 14.49 14.21 14.23 28,484 -0.15(-1.03%)
Oct 14, 2019 14.43 14.43 14.34 14.38 12,396 -0.02(-0.13%)
Oct 11, 2019 14.36 14.40 14.30 14.40 19,993 +0.07(+0.48%)
Oct 10, 2019 14.41 14.41 14.30 14.33 8,912 -0.06(-0.39%)
Oct 09, 2019 14.42 14.42 14.37 14.39 23,626 +0.02(+0.13%)
Oct 08, 2019 14.36 14.42 14.35 14.37 37,254 +0.02(+0.13%)
Oct 07, 2019 14.46 14.46 14.33 14.35 24,681 +0.00(+0.00%)
Oct 04, 2019 14.47 14.47 14.35 14.35 24,703 -0.02(-0.13%)
Oct 03, 2019 14.37 14.41 14.35 14.37 24,046 +0.01(+0.06%)
Oct 02, 2019 14.31 14.37 14.31 14.36 16,093 +0.03(+0.19%)
Oct 01, 2019 14.31 14.37 14.21 14.33 26,976 +0.02(+0.13%)
Sep 30, 2019 14.35 14.35 14.29 14.31 9,519 +0.04(+0.26%)
Sep 27, 2019 14.29 14.29 14.23 14.28 28,478 +0.07(+0.52%)
Sep 26, 2019 14.29 14.29 14.19 14.20 4,997 -0.02(-0.12%)
Sep 25, 2019 14.31 14.31 14.22 14.22 7,229 -0.01(-0.08%)
Sep 24, 2019 14.33 14.33 14.22 14.23 14,143 -0.03(-0.20%)
Sep 23, 2019 14.32 14.32 14.25 14.26 13,032 +0.01(+0.07%)
Sep 20, 2019 14.27 14.29 14.22 14.25 11,218 +0.02(+0.13%)
Sep 19, 2019 14.19 14.25 14.19 14.23 7,380 +0.08(+0.59%)
Sep 18, 2019 14.13 14.16 14.02 14.15 21,159 +0.05(+0.33%)
Sep 17, 2019 14.21 14.21 14.05 14.10 28,821 +0.06(+0.46%)
Sep 16, 2019 14.32 14.32 14.04 14.04 22,562 -0.01(-0.07%)
Sep 13, 2019 14.37 14.37 13.97 14.04 48,327 -0.30(-2.07%)
Sep 12, 2019 14.50 14.50 14.31 14.34 42,573 -0.15(-1.05%)
Sep 11, 2019 14.61 14.61 14.49 14.49 42,165 -0.06(-0.38%)
Sep 10, 2019 14.63 14.63 14.55 14.55 13,324 -0.03(-0.19%)
Sep 09, 2019 14.64 14.64 14.55 14.58 23,734 -0.10(-0.69%)
Sep 06, 2019 14.72 14.72 14.64 14.68 9,959 +0.01(+0.06%)
Sep 05, 2019 14.77 14.77 14.64 14.67 18,477 -0.09(-0.63%)
Sep 04, 2019 14.74 14.83 14.70 14.76 28,703 +0.05(+0.31%)
Sep 03, 2019 14.74 14.74 14.69 14.72 29,469 -0.02(-0.12%)
Aug 30, 2019 14.58 14.73 14.58 14.73 107,495 +0.18(+1.27%)
Aug 29, 2019 14.70 14.72 14.55 14.55 13,038 -0.05(-0.32%)
Aug 28, 2019 14.63 14.71 14.58 14.60 20,890 -0.04(-0.25%)
Aug 27, 2019 14.65 14.65 14.58 14.63 13,822 +0.06(+0.44%)
Aug 26, 2019 14.60 14.65 14.57 14.57 10,882 -0.06(-0.38%)
Aug 23, 2019 14.77 14.77 14.58 14.62 13,748 +0.07(+0.51%)
Aug 22, 2019 14.60 14.72 14.55 14.55 18,417 +0.03(+0.19%)
Aug 21, 2019 14.81 14.81 14.41 14.52 33,346 -0.21(-1.44%)
Aug 20, 2019 14.44 14.81 14.36 14.73 64,482 +0.37(+2.57%)
Aug 19, 2019 14.39 14.39 14.31 14.36 24,722 -0.03(-0.19%)
Aug 16, 2019 14.33 14.40 14.25 14.39 10,392 +0.07(+0.52%)
Aug 15, 2019 14.44 14.55 14.30 14.32 50,618 -0.04(-0.26%)
Aug 14, 2019 14.37 14.37 14.31 14.36 17,434 +0.09(+0.61%)
Aug 13, 2019 14.32 14.53 14.23 14.27 37,991 +0.00(+0.00%)
Aug 12, 2019 14.19 14.28 14.19 14.27 14,330 +0.07(+0.52%)
Aug 09, 2019 14.12 14.19 14.12 14.19 24,768 +0.10(+0.72%)
Aug 08, 2019 14.09 14.14 14.08 14.09 25,946 -0.02(-0.13%)
Aug 07, 2019 14.07 14.23 14.07 14.11 16,538 +0.05(+0.33%)
Aug 06, 2019 14.04 14.07 14.01 14.07 19,022 +0.00(+0.00%)
Aug 05, 2019 14.07 14.14 14.07 14.07 26,568 +0.00(+0.00%)
Aug 02, 2019 14.00 14.09 14.00 14.07 29,766 +0.07(+0.53%)
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.