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 (%)
Dec 31, 2004 7.388 7.407 7.378 7.378 16,549 -0.02(-0.27%)
Dec 30, 2004 7.392 7.407 7.353 7.397 20,384 +0.03(+0.40%)
Dec 29, 2004 7.383 7.383 7.358 7.368 19,980 +0.01(+0.13%)
Dec 28, 2004 7.318 7.383 7.318 7.358 8,880 +0.02(+0.27%)
Dec 27, 2004 7.333 7.353 7.328 7.338 11,302 +0.00(+0.07%)
Dec 23, 2004 7.333 7.373 7.313 7.333 45,209 -0.02(-0.34%)
Dec 22, 2004 7.328 7.358 7.313 7.358 18,568 +0.05(+0.68%)
Dec 21, 2004 7.323 7.323 7.283 7.308 57,116 -0.01(-0.20%)
Dec 20, 2004 7.318 7.363 7.318 7.323 23,815 -0.01(-0.14%)
Dec 17, 2004 7.328 7.333 7.313 7.333 19,577 +0.00(+0.00%)
Dec 16, 2004 7.303 7.343 7.293 7.333 32,897 +0.00(+0.00%)
Dec 15, 2004 7.323 7.353 7.303 7.333 48,438 -0.02(-0.34%)
Dec 14, 2004 7.308 7.358 7.308 7.358 32,897 +0.00(+0.07%)
Dec 13, 2004 7.338 7.373 7.313 7.353 54,493 -0.02(-0.27%)
Dec 10, 2004 7.422 7.427 7.368 7.373 18,971 -0.02(-0.27%)
Dec 09, 2004 7.397 7.417 7.388 7.392 13,320 -0.03(-0.47%)
Dec 08, 2004 7.407 7.427 7.388 7.427 20,989 +0.04(+0.60%)
Dec 07, 2004 7.373 7.388 7.343 7.383 11,100 +0.03(+0.47%)
Dec 06, 2004 7.348 7.368 7.348 7.348 6,660 -0.00(-0.07%)
Dec 03, 2004 7.333 7.373 7.333 7.353 40,163 +0.03(+0.41%)
Dec 02, 2004 7.328 7.328 7.249 7.323 40,970 +0.01(+0.14%)
Dec 01, 2004 7.313 7.313 7.264 7.313 49,043 +0.01(+0.20%)
Nov 30, 2004 7.328 7.328 7.194 7.298 51,263 -0.00(-0.07%)
Nov 29, 2004 7.363 7.392 7.279 7.303 38,952 -0.06(-0.87%)
Nov 26, 2004 7.392 7.397 7.353 7.368 18,568 -0.02(-0.27%)
Nov 24, 2004 7.338 7.388 7.338 7.388 36,934 +0.05(+0.74%)
Nov 23, 2004 7.333 7.338 7.318 7.333 13,118 +0.02(+0.27%)
Nov 22, 2004 7.392 7.392 7.308 7.313 55,905 +0.00(+0.07%)
Nov 19, 2004 7.338 7.338 7.259 7.308 40,365 +0.01(+0.20%)
Nov 18, 2004 7.358 7.358 7.293 7.293 25,430 -0.04(-0.54%)
Nov 17, 2004 7.358 7.358 7.298 7.333 30,677 -0.01(-0.13%)
Nov 16, 2004 7.402 7.402 7.288 7.343 56,713 +0.03(+0.41%)
Nov 15, 2004 7.288 7.328 7.259 7.313 92,234 +0.03(+0.41%)
Nov 12, 2004 7.209 7.283 7.189 7.283 51,062 +0.07(+1.03%)
Nov 11, 2004 7.155 7.209 7.135 7.209 19,375 +0.06(+0.83%)
Nov 10, 2004 7.155 7.160 7.100 7.150 39,154 -0.01(-0.14%)
Nov 09, 2004 7.115 7.199 7.051 7.160 115,848 +0.06(+0.84%)
Nov 08, 2004 7.293 7.293 6.991 7.100 263,383 -0.19(-2.65%)
Nov 05, 2004 7.392 7.422 7.259 7.293 46,420 -0.15(-2.00%)
Nov 04, 2004 7.402 7.447 7.397 7.442 29,466 +0.07(+0.94%)
Nov 03, 2004 7.368 7.378 7.333 7.373 58,731 +0.01(+0.20%)
Nov 02, 2004 7.353 7.373 7.343 7.358 47,227 +0.00(+0.00%)
Nov 01, 2004 7.363 7.363 7.328 7.358 25,228 -0.00(-0.07%)
Oct 29, 2004 7.353 7.368 7.318 7.363 38,952 +0.06(+0.81%)
Oct 28, 2004 7.328 7.328 7.298 7.303 46,823 -0.01(-0.14%)
Oct 27, 2004 7.328 7.333 7.313 7.313 45,814 +0.00(+0.00%)
Oct 26, 2004 7.343 7.358 7.313 7.313 56,107 -0.02(-0.27%)
Oct 25, 2004 7.353 7.353 7.333 7.333 26,439 -0.02(-0.34%)
Oct 22, 2004 7.338 7.368 7.333 7.358 24,421 +0.01(+0.20%)
Oct 21, 2004 7.392 7.392 7.323 7.343 47,631 -0.01(-0.20%)
Oct 20, 2004 7.402 7.402 7.358 7.358 29,063 -0.03(-0.47%)
Oct 19, 2004 7.378 7.392 7.343 7.392 28,457 +0.02(+0.34%)
Oct 18, 2004 7.373 7.373 7.343 7.368 43,998 +0.00(+0.07%)
Oct 15, 2004 7.373 7.373 7.333 7.363 32,494 +0.02(+0.27%)
Oct 14, 2004 7.323 7.378 7.323 7.343 17,155 +0.01(+0.20%)
Oct 13, 2004 7.368 7.368 7.323 7.328 51,263 -0.06(-0.80%)
Oct 12, 2004 7.412 7.412 7.363 7.388 55,300 +0.02(+0.34%)
Oct 11, 2004 7.368 7.378 7.358 7.363 18,164 +0.00(+0.07%)
Oct 08, 2004 7.383 7.383 7.353 7.358 30,677 +0.05(+0.75%)
Oct 07, 2004 7.308 7.308 7.283 7.303 21,393 +0.02(+0.34%)
Oct 06, 2004 7.279 7.288 7.249 7.279 54,291 +0.01(+0.20%)
Oct 05, 2004 7.254 7.269 7.254 7.264 27,650 +0.01(+0.21%)
Oct 04, 2004 7.254 7.279 7.219 7.249 40,567 +0.01(+0.21%)
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.