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, 2007 9.285 9.305 9.265 9.295 28,861 +0.03(+0.32%)
Feb 27, 2007 9.236 9.265 9.216 9.265 9,485 +0.02(+0.21%)
Feb 26, 2007 9.260 9.260 9.231 9.246 18,164 +0.00(+0.00%)
Feb 23, 2007 9.241 9.260 9.206 9.246 18,568 +0.01(+0.11%)
Feb 22, 2007 9.216 9.236 9.166 9.236 35,521 +0.03(+0.32%)
Feb 21, 2007 9.216 9.246 9.206 9.206 28,659 -0.07(-0.75%)
Feb 20, 2007 9.221 9.285 9.221 9.275 20,586 +0.02(+0.21%)
Feb 16, 2007 9.275 9.275 9.211 9.255 38,145 -0.00(-0.05%)
Feb 15, 2007 9.290 9.315 9.236 9.260 34,714 -0.03(-0.32%)
Feb 14, 2007 9.350 9.364 9.275 9.290 57,116 -0.07(-0.79%)
Feb 13, 2007 9.399 9.439 9.340 9.364 40,163 -0.03(-0.37%)
Feb 12, 2007 9.394 9.493 9.389 9.399 45,209 -0.01(-0.11%)
Feb 09, 2007 9.399 9.459 9.335 9.409 48,438 -0.02(-0.21%)
Feb 08, 2007 9.513 9.528 9.369 9.429 60,346 -0.08(-0.89%)
Feb 07, 2007 9.543 9.558 9.513 9.513 15,944 -0.03(-0.36%)
Feb 06, 2007 9.597 9.597 9.543 9.548 32,695 -0.04(-0.46%)
Feb 05, 2007 9.498 9.612 9.498 9.592 28,861 +0.05(+0.52%)
Feb 02, 2007 9.627 9.627 9.523 9.543 21,191 -0.03(-0.36%)
Feb 01, 2007 9.627 9.637 9.528 9.577 40,163 +0.05(+0.52%)
Jan 31, 2007 9.513 9.538 9.508 9.528 15,742 -0.00(-0.05%)
Jan 30, 2007 9.538 9.558 9.513 9.533 27,852 -0.03(-0.31%)
Jan 29, 2007 9.483 9.612 9.483 9.563 16,146 +0.06(+0.63%)
Jan 26, 2007 9.493 9.513 9.464 9.503 9,082 +0.00(+0.05%)
Jan 25, 2007 9.513 9.563 9.493 9.498 37,943 -0.01(-0.16%)
Jan 24, 2007 9.488 9.563 9.449 9.513 65,593 +0.02(+0.26%)
Jan 23, 2007 9.563 9.662 9.473 9.488 57,520 +0.03(+0.37%)
Jan 22, 2007 9.439 9.498 9.439 9.454 19,375 -0.00(-0.05%)
Jan 19, 2007 9.488 9.488 9.434 9.459 24,622 +0.07(+0.74%)
Jan 18, 2007 9.409 9.464 9.369 9.389 73,263 +0.02(+0.26%)
Jan 17, 2007 9.355 9.414 9.320 9.364 59,337 +0.01(+0.11%)
Jan 16, 2007 9.355 9.360 9.305 9.355 35,521 +0.04(+0.48%)
Jan 12, 2007 9.320 9.340 9.305 9.310 14,733 -0.02(-0.27%)
Jan 11, 2007 9.241 9.364 9.241 9.335 48,236 +0.01(+0.11%)
Jan 10, 2007 9.340 9.379 9.325 9.325 7,669 -0.01(-0.16%)
Jan 09, 2007 9.325 9.389 9.315 9.340 8,073 -0.02(-0.21%)
Jan 08, 2007 9.290 9.379 9.290 9.360 30,072 +0.06(+0.64%)
Jan 05, 2007 9.315 9.364 9.290 9.300 40,163 -0.06(-0.69%)
Jan 04, 2007 9.142 9.364 9.142 9.364 15,540 +0.21(+2.27%)
Jan 03, 2007 9.409 9.513 9.142 9.156 60,951 -0.25(-2.69%)
Dec 29, 2006 9.290 9.414 9.290 9.409 16,953 +0.11(+1.17%)
Dec 28, 2006 9.251 9.340 9.251 9.300 9,082 -0.01(-0.16%)
Dec 27, 2006 9.340 9.369 9.290 9.315 23,411 +0.00(+0.05%)
Dec 26, 2006 9.270 9.310 9.236 9.310 11,705 +0.04(+0.43%)
Dec 22, 2006 9.265 9.270 9.265 9.270 11,907 +0.03(+0.32%)
Dec 21, 2006 9.216 9.246 9.191 9.241 12,916 -0.02(-0.21%)
Dec 20, 2006 9.196 9.265 9.196 9.260 28,255 +0.06(+0.65%)
Dec 19, 2006 9.231 9.241 9.181 9.201 43,392 +0.01(+0.11%)
Dec 18, 2006 9.216 9.216 9.191 9.191 5,651 +0.00(+0.05%)
Dec 15, 2006 9.216 9.216 9.166 9.186 19,577 -0.04(-0.43%)
Dec 14, 2006 9.241 9.241 9.117 9.226 64,988 +0.00(+0.05%)
Dec 13, 2006 9.231 9.255 9.221 9.221 44,401 -0.05(-0.53%)
Dec 12, 2006 9.211 9.270 9.186 9.270 35,925 +0.08(+0.86%)
Dec 11, 2006 9.181 9.236 9.181 9.191 42,787 +0.05(+0.54%)
Dec 08, 2006 9.166 9.181 9.137 9.142 38,145 -0.04(-0.49%)
Dec 07, 2006 9.196 9.241 9.137 9.186 77,501 -0.03(-0.38%)
Dec 06, 2006 9.176 9.221 9.137 9.221 36,732 +0.09(+0.94%)
Dec 05, 2006 9.033 9.171 9.033 9.135 84,161 -0.07(-0.71%)
Dec 04, 2006 9.151 9.201 9.132 9.201 44,603 +0.08(+0.87%)
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.