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 30, 2007 7.695 7.764 7.586 7.606 66,199 -0.07(-0.97%)
Nov 29, 2007 7.630 7.680 7.546 7.680 63,777 +0.05(+0.65%)
Nov 28, 2007 7.536 7.635 7.536 7.630 51,465 +0.09(+1.25%)
Nov 27, 2007 7.586 7.640 7.536 7.536 50,254 -0.05(-0.65%)
Nov 26, 2007 7.635 7.650 7.546 7.586 43,190 -0.03(-0.39%)
Nov 23, 2007 7.606 7.675 7.591 7.615 11,504 +0.01(+0.13%)
Nov 21, 2007 7.630 7.769 7.596 7.606 33,705 -0.11(-1.48%)
Nov 20, 2007 7.764 7.764 7.581 7.719 97,482 -0.10(-1.33%)
Nov 19, 2007 7.596 7.893 7.536 7.823 62,364 +0.25(+3.27%)
Nov 16, 2007 7.477 7.606 7.477 7.576 52,275 +0.02(+0.26%)
Nov 15, 2007 7.734 7.739 7.482 7.556 125,738 -0.18(-2.31%)
Nov 14, 2007 7.928 7.928 7.734 7.734 61,960 -0.19(-2.44%)
Nov 13, 2007 7.863 7.933 7.848 7.928 45,612 +0.00(+0.00%)
Nov 12, 2007 7.942 7.977 7.928 7.928 42,989 -0.02(-0.25%)
Nov 09, 2007 8.027 8.047 7.947 7.947 35,117 -0.13(-1.60%)
Nov 08, 2007 8.324 8.324 8.002 8.076 55,905 -0.22(-2.69%)
Nov 07, 2007 8.279 8.369 8.225 8.299 25,631 -0.07(-0.89%)
Nov 06, 2007 8.359 8.403 8.349 8.374 20,384 +0.01(+0.18%)
Nov 05, 2007 8.210 8.359 8.195 8.359 42,787 +0.04(+0.54%)
Nov 02, 2007 8.398 8.398 8.309 8.314 11,504 -0.06(-0.71%)
Nov 01, 2007 8.374 8.413 8.324 8.374 13,724 +0.02(+0.30%)
Oct 31, 2007 8.359 8.443 8.314 8.349 11,907 -0.00(-0.06%)
Oct 30, 2007 8.374 8.378 8.329 8.354 31,686 +0.13(+1.60%)
Oct 29, 2007 8.225 8.245 8.222 8.222 21,191 +0.02(+0.21%)
Oct 26, 2007 8.324 8.324 8.126 8.205 34,512 -0.08(-1.02%)
Oct 25, 2007 8.349 8.359 8.250 8.289 11,907 -0.04(-0.48%)
Oct 24, 2007 8.473 8.492 8.299 8.329 28,659 -0.12(-1.41%)
Oct 23, 2007 8.473 8.517 8.423 8.448 21,393 -0.00(-0.06%)
Oct 22, 2007 8.364 8.562 8.363 8.453 74,675 +0.11(+1.37%)
Oct 19, 2007 8.265 8.418 8.235 8.339 61,557 +0.08(+0.96%)
Oct 18, 2007 8.274 8.428 8.205 8.260 35,521 +0.02(+0.24%)
Oct 17, 2007 8.151 8.324 8.151 8.240 66,199 +0.13(+1.65%)
Oct 16, 2007 8.101 8.284 8.076 8.106 85,170 +0.02(+0.25%)
Oct 15, 2007 8.051 8.151 8.032 8.086 67,006 +0.03(+0.43%)
Oct 12, 2007 8.022 8.081 7.997 8.051 25,228 +0.03(+0.43%)
Oct 11, 2007 8.047 8.141 8.007 8.017 81,537 -0.04(-0.49%)
Oct 10, 2007 8.056 8.151 8.051 8.056 43,594 +0.00(+0.06%)
Oct 09, 2007 8.076 8.101 8.037 8.051 12,109 +0.00(+0.00%)
Oct 08, 2007 8.101 8.101 7.511 8.051 34,663 -0.03(-0.43%)
Oct 05, 2007 8.061 8.106 8.032 8.086 54,089 +0.03(+0.37%)
Oct 04, 2007 8.032 8.066 8.027 8.056 31,888 +0.00(+0.06%)
Oct 03, 2007 8.061 8.126 8.027 8.051 35,319 -0.01(-0.18%)
Oct 02, 2007 8.066 8.071 8.032 8.066 38,347 +0.01(+0.18%)
Oct 01, 2007 8.066 8.096 8.051 8.051 40,970 -0.00(-0.03%)
Sep 28, 2007 8.056 8.071 8.002 8.054 42,989 -0.00(-0.03%)
Sep 27, 2007 8.076 8.081 8.027 8.056 37,539 +0.06(+0.74%)
Sep 26, 2007 7.952 8.022 7.952 7.997 54,896 +0.01(+0.12%)
Sep 25, 2007 8.027 8.032 7.942 7.987 57,520 -0.01(-0.19%)
Sep 24, 2007 8.076 8.081 7.982 8.002 49,851 -0.10(-1.28%)
Sep 21, 2007 8.106 8.131 8.007 8.106 72,859 -0.04(-0.55%)
Sep 20, 2007 8.269 8.269 8.126 8.151 13,522 -0.05(-0.60%)
Sep 19, 2007 8.136 8.279 8.136 8.200 32,897 +0.01(+0.12%)
Sep 18, 2007 8.146 8.200 8.116 8.190 49,447 +0.02(+0.24%)
Sep 17, 2007 8.180 8.185 8.136 8.170 31,081 -0.03(-0.42%)
Sep 14, 2007 8.215 8.225 8.170 8.205 22,402 -0.02(-0.24%)
Sep 13, 2007 8.309 8.359 8.215 8.225 85,170 -0.17(-2.06%)
Sep 12, 2007 8.507 8.522 8.398 8.398 84,969 -0.16(-1.91%)
Sep 11, 2007 8.611 8.611 8.547 8.562 30,274 -0.05(-0.63%)
Sep 10, 2007 8.592 8.616 8.517 8.616 26,237 +0.10(+1.22%)
Sep 07, 2007 8.388 8.532 8.383 8.512 19,779 +0.11(+1.36%)
Sep 06, 2007 8.374 8.403 8.324 8.398 35,723 +0.13(+1.56%)
Sep 05, 2007 8.175 8.299 8.175 8.269 46,823 +0.08(+1.03%)
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.