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 (%)
Feb 28, 2005 7.452 7.462 7.422 7.422 49,447 -0.05(-0.66%)
Feb 25, 2005 7.437 7.482 7.437 7.472 27,852 +0.03(+0.40%)
Feb 24, 2005 7.452 7.467 7.442 7.442 40,768 -0.01(-0.13%)
Feb 23, 2005 7.442 7.472 7.437 7.452 29,870 +0.01(+0.13%)
Feb 22, 2005 7.556 7.556 7.437 7.442 42,181 -0.09(-1.18%)
Feb 18, 2005 7.482 7.556 7.437 7.531 74,272 +0.01(+0.20%)
Feb 17, 2005 7.556 7.561 7.516 7.516 45,612 -0.04(-0.52%)
Feb 16, 2005 7.556 7.561 7.556 7.556 93,042 +0.00(+0.00%)
Feb 15, 2005 7.516 7.581 7.516 7.556 43,796 +0.00(+0.07%)
Feb 14, 2005 7.561 7.561 7.521 7.551 43,392 +0.01(+0.20%)
Feb 11, 2005 7.526 7.561 7.526 7.536 62,768 -0.02(-0.33%)
Feb 10, 2005 7.551 7.561 7.551 7.561 33,705 -0.00(-0.07%)
Feb 09, 2005 7.561 7.566 7.551 7.566 54,695 +0.00(+0.07%)
Feb 08, 2005 7.561 7.561 7.561 7.561 6,862 +0.00(+0.00%)
Feb 07, 2005 7.571 7.576 7.531 7.561 93,243 -0.02(-0.33%)
Feb 04, 2005 7.556 7.606 7.556 7.586 63,979 +0.05(+0.72%)
Feb 03, 2005 7.571 7.571 7.506 7.531 32,292 +0.03(+0.40%)
Feb 02, 2005 7.472 7.526 7.472 7.501 61,153 +0.02(+0.33%)
Feb 01, 2005 7.472 7.477 7.462 7.477 55,300 +0.00(+0.07%)
Jan 31, 2005 7.442 7.472 7.442 7.472 20,989 +0.02(+0.27%)
Jan 28, 2005 7.402 7.452 7.402 7.452 21,999 +0.03(+0.40%)
Jan 27, 2005 7.417 7.422 7.407 7.422 17,760 -0.00(-0.07%)
Jan 26, 2005 7.432 7.457 7.417 7.427 52,273 -0.01(-0.13%)
Jan 25, 2005 7.457 7.457 7.432 7.437 19,779 +0.00(+0.07%)
Jan 24, 2005 7.442 7.442 7.417 7.432 24,017 +0.03(+0.40%)
Jan 21, 2005 7.388 7.407 7.388 7.402 28,457 -0.04(-0.60%)
Jan 20, 2005 7.457 7.457 7.417 7.447 33,503 +0.02(+0.27%)
Jan 19, 2005 7.402 7.452 7.348 7.427 73,061 +0.04(+0.54%)
Jan 18, 2005 7.348 7.392 7.343 7.388 36,530 +0.05(+0.74%)
Jan 14, 2005 7.338 7.363 7.333 7.333 25,228 -0.02(-0.34%)
Jan 13, 2005 7.338 7.368 7.338 7.358 25,833 +0.00(+0.07%)
Jan 12, 2005 7.378 7.378 7.338 7.353 19,173 -0.03(-0.40%)
Jan 11, 2005 7.427 7.447 7.373 7.383 131,792 -0.06(-0.80%)
Jan 10, 2005 7.417 7.457 7.417 7.442 47,025 -0.00(-0.07%)
Jan 07, 2005 7.388 7.452 7.388 7.447 17,357 +0.03(+0.47%)
Jan 06, 2005 7.412 7.432 7.412 7.412 25,228 -0.00(-0.07%)
Jan 05, 2005 7.447 7.457 7.397 7.417 46,420 -0.02(-0.27%)
Jan 04, 2005 7.442 7.457 7.383 7.437 55,502 -0.00(-0.07%)
Jan 03, 2005 7.407 7.442 7.323 7.442 40,365 +0.06(+0.87%)
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%)
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.