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 (%)
Nov 28, 2003 7.283 7.283 7.199 7.269 15,742 +0.04(+0.55%)
Nov 26, 2003 7.209 7.229 7.209 7.229 12,715 +0.04(+0.62%)
Nov 25, 2003 7.189 7.194 7.155 7.184 29,466 -0.01(-0.14%)
Nov 24, 2003 7.115 7.194 7.115 7.194 50,254 +0.04(+0.55%)
Nov 21, 2003 7.179 7.184 7.155 7.155 31,283 -0.02(-0.35%)
Nov 20, 2003 7.219 7.219 7.219 7.179 27,448 +0.01(+0.21%)
Nov 19, 2003 7.174 7.219 7.155 7.165 45,612 -0.01(-0.14%)
Nov 18, 2003 7.155 7.174 7.140 7.174 11,504 +0.00(+0.00%)
Nov 17, 2003 7.145 7.174 7.135 7.174 42,181 -0.06(-0.82%)
Nov 14, 2003 7.160 7.234 7.160 7.234 35,521 +0.08(+1.18%)
Nov 13, 2003 7.130 7.150 7.115 7.150 17,962 +0.02(+0.28%)
Nov 12, 2003 7.150 7.150 7.085 7.130 37,539 -0.08(-1.17%)
Nov 11, 2003 7.214 7.214 7.194 7.214 4,642 +0.01(+0.14%)
Nov 10, 2003 7.160 7.219 7.160 7.204 36,126 +0.02(+0.28%)
Nov 07, 2003 7.179 7.184 7.179 7.184 54,493 -0.00(-0.07%)
Nov 06, 2003 7.199 7.199 7.174 7.189 39,961 +0.02(+0.35%)
Nov 05, 2003 7.135 7.209 7.120 7.165 40,768 +0.03(+0.42%)
Nov 04, 2003 7.135 7.160 7.135 7.135 54,378 +0.05(+0.70%)
Nov 03, 2003 7.085 7.085 7.085 7.085 0 +0.00(+0.00%)
Oct 31, 2003 7.056 7.085 7.056 7.085 23,008 +0.00(+0.00%)
Oct 30, 2003 7.085 7.085 7.085 7.085 0 +0.00(+0.00%)
Oct 29, 2003 7.051 7.120 7.001 7.085 43,594 +0.02(+0.35%)
Oct 28, 2003 7.110 7.115 6.937 7.061 91,629 -0.07(-0.97%)
Oct 27, 2003 7.130 7.130 7.080 7.130 97,078 +0.05(+0.70%)
Oct 24, 2003 7.065 7.080 7.006 7.080 39,356 +0.02(+0.28%)
Oct 23, 2003 7.021 7.090 7.021 7.061 31,484 +0.09(+1.28%)
Oct 22, 2003 7.021 7.080 6.971 6.971 31,081 -0.01(-0.14%)
Oct 21, 2003 6.937 6.981 6.937 6.981 53,484 +0.04(+0.64%)
Oct 20, 2003 7.011 7.011 6.917 6.937 58,126 -0.06(-0.92%)
Oct 17, 2003 6.976 7.001 6.966 7.001 4,036 -0.01(-0.14%)
Oct 16, 2003 7.065 7.065 7.011 7.011 21,393 -0.03(-0.49%)
Oct 15, 2003 6.991 7.046 6.991 7.046 16,953 +0.03(+0.49%)
Oct 14, 2003 7.061 7.065 7.011 7.011 53,282 -0.02(-0.28%)
Oct 13, 2003 7.011 7.011 7.011 7.031 17,558 +0.01(+0.21%)
Oct 10, 2003 7.031 7.036 7.016 7.016 22,604 -0.05(-0.77%)
Oct 09, 2003 6.996 7.070 6.996 7.070 38,548 +0.07(+0.99%)
Oct 08, 2003 7.001 7.001 7.001 7.001 16,751 +0.01(+0.14%)
Oct 07, 2003 6.991 6.991 6.986 6.991 44,603 +0.00(+0.07%)
Oct 06, 2003 7.036 7.036 6.996 6.986 8,274 -0.05(-0.77%)
Oct 03, 2003 7.041 7.041 7.021 7.041 26,842 -0.01(-0.21%)
Oct 02, 2003 7.056 7.056 7.011 7.056 49,649 +0.05(+0.78%)
Oct 01, 2003 6.986 6.986 6.986 7.001 34,714 +0.02(+0.28%)
Sep 30, 2003 6.971 6.986 6.947 6.981 16,549 +0.01(+0.14%)
Sep 29, 2003 6.971 6.971 6.971 6.971 0 +0.00(+0.00%)
Sep 26, 2003 6.942 6.971 6.942 6.971 13,926 +0.06(+0.86%)
Sep 25, 2003 6.956 6.956 6.917 6.912 29,063 -0.02(-0.36%)
Sep 24, 2003 6.917 6.937 6.917 6.937 17,962 +0.00(+0.00%)
Sep 23, 2003 6.952 6.952 6.937 6.937 36,732 +0.00(+0.00%)
Sep 22, 2003 6.961 6.961 6.897 6.937 29,870 -0.04(-0.64%)
Sep 19, 2003 6.892 6.927 6.852 6.981 55,098 +0.10(+1.44%)
Sep 18, 2003 6.838 6.852 6.838 6.882 13,926 +0.04(+0.65%)
Sep 17, 2003 6.813 6.838 6.813 6.838 32,292 +0.04(+0.58%)
Sep 16, 2003 6.793 6.798 6.778 6.798 49,851 +0.00(+0.07%)
Sep 15, 2003 6.798 6.833 6.788 6.793 40,567 -0.03(-0.44%)
Sep 12, 2003 6.773 6.823 6.773 6.823 27,246 +0.02(+0.29%)
Sep 11, 2003 6.833 6.833 6.758 6.803 64,786 -0.04(-0.65%)
Sep 10, 2003 6.838 6.847 6.793 6.847 31,283 +0.01(+0.14%)
Sep 09, 2003 6.778 6.892 6.778 6.838 42,181 +0.02(+0.36%)
Sep 08, 2003 6.798 6.882 6.763 6.813 72,657 +0.01(+0.22%)
Sep 05, 2003 6.798 6.808 6.763 6.798 29,668 +0.03(+0.51%)
Sep 04, 2003 6.808 6.808 6.758 6.763 25,026 -0.04(-0.65%)
Sep 03, 2003 6.818 6.833 6.729 6.808 64,382 +0.00(+0.07%)
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.