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 27, 2015 11.66 11.68 11.63 11.68 14,794 +0.03(+0.24%)
Feb 26, 2015 11.65 11.66 11.63 11.65 17,062 -0.03(-0.24%)
Feb 25, 2015 11.70 11.70 11.63 11.68 39,623 +0.11(+0.98%)
Feb 24, 2015 11.56 11.56 11.49 11.56 35,044 +0.06(+0.55%)
Feb 23, 2015 11.50 11.53 11.49 11.50 33,149 +0.05(+0.43%)
Feb 20, 2015 11.34 11.45 11.34 11.45 32,412 +0.14(+1.25%)
Feb 19, 2015 11.32 11.42 11.30 11.31 70,154 -0.04(-0.37%)
Feb 18, 2015 11.32 11.40 11.27 11.35 83,970 +0.03(+0.25%)
Feb 17, 2015 11.53 11.53 11.29 11.32 108,465 -0.21(-1.78%)
Feb 13, 2015 11.55 11.53 11.53 11.53 28,578 -0.04(-0.31%)
Feb 12, 2015 11.60 11.60 11.55 11.56 38,833 -0.04(-0.37%)
Feb 11, 2015 11.71 11.71 11.60 11.61 37,449 -0.10(-0.89%)
Feb 10, 2015 11.78 11.80 11.65 11.71 40,274 -0.08(-0.66%)
Feb 09, 2015 11.78 11.79 11.72 11.79 31,418 +0.03(+0.24%)
Feb 06, 2015 11.79 11.88 11.74 11.76 74,426 -0.10(-0.83%)
Feb 05, 2015 11.86 11.89 11.84 11.86 33,363 +0.01(+0.06%)
Feb 04, 2015 11.77 11.88 11.77 11.85 47,406 +0.02(+0.18%)
Feb 03, 2015 11.88 11.91 11.83 11.83 60,445 -0.04(-0.30%)
Feb 02, 2015 11.84 11.91 11.74 11.87 49,418 +0.05(+0.42%)
Jan 30, 2015 11.82 11.85 11.75 11.82 47,836 +0.06(+0.48%)
Jan 29, 2015 11.71 11.79 11.67 11.76 30,687 +0.08(+0.72%)
Jan 28, 2015 11.65 11.70 11.64 11.68 26,536 +0.06(+0.55%)
Jan 27, 2015 11.54 11.61 11.54 11.61 11,624 +0.11(+0.92%)
Jan 26, 2015 11.51 11.51 11.51 11.51 29,320 +0.00(+0.00%)
Jan 23, 2015 11.52 11.52 11.50 11.51 21,014 +0.01(+0.06%)
Jan 22, 2015 11.51 11.52 11.49 11.50 49,316 +0.01(+0.12%)
Jan 21, 2015 11.52 11.53 11.48 11.49 26,398 +0.00(+0.00%)
Jan 20, 2015 11.49 11.49 11.47 11.49 20,014 +0.00(+0.00%)
Jan 16, 2015 11.52 11.55 11.48 11.49 35,895 -0.03(-0.24%)
Jan 15, 2015 11.48 11.51 11.47 11.51 21,895 +0.06(+0.55%)
Jan 14, 2015 11.46 11.49 11.44 11.45 13,471 +0.01(+0.05%)
Jan 13, 2015 11.38 11.47 11.37 11.45 35,148 +0.05(+0.46%)
Jan 12, 2015 11.36 11.40 11.36 11.39 23,926 +0.04(+0.37%)
Jan 09, 2015 11.28 11.36 11.28 11.35 16,161 +0.06(+0.56%)
Jan 08, 2015 11.32 11.36 11.27 11.29 57,913 -0.04(-0.37%)
Jan 07, 2015 11.28 11.47 11.27 11.33 91,200 +0.08(+0.75%)
Jan 06, 2015 11.15 11.25 11.15 11.25 45,080 +0.10(+0.88%)
Jan 05, 2015 11.12 11.18 11.09 11.15 72,323 +0.02(+0.19%)
Jan 02, 2015 11.12 11.18 11.11 11.13 33,493 +0.00(+0.00%)
Dec 31, 2014 11.18 11.13 11.13 11.13 47,585 -0.01(-0.13%)
Dec 30, 2014 11.15 11.15 11.09 11.14 36,060 +0.01(+0.06%)
Dec 29, 2014 11.14 11.14 11.09 11.13 51,129 +0.01(+0.13%)
Dec 26, 2014 11.11 11.14 11.10 11.12 31,407 +0.02(+0.19%)
Dec 24, 2014 11.09 11.10 11.10 11.10 10,002 -0.03(-0.25%)
Dec 23, 2014 11.23 11.23 11.08 11.13 173,794 +0.04(+0.32%)
Dec 22, 2014 11.06 11.11 11.06 11.09 28,306 +0.00(+0.00%)
Dec 19, 2014 11.08 11.10 11.05 11.09 24,024 -0.01(-0.13%)
Dec 18, 2014 11.09 11.11 11.08 11.11 4,419 +0.05(+0.44%)
Dec 17, 2014 11.04 11.08 11.04 11.06 20,200 +0.00(+0.00%)
Dec 16, 2014 11.03 11.08 11.03 11.06 22,809 -0.01(-0.06%)
Dec 15, 2014 11.05 11.08 11.05 11.06 28,686 +0.04(+0.38%)
Dec 12, 2014 10.99 11.08 10.99 11.02 19,687 -0.01(-0.06%)
Dec 11, 2014 11.07 11.10 11.03 11.03 29,624 -0.06(-0.53%)
Dec 10, 2014 11.09 11.11 11.06 11.09 32,969 +0.05(+0.45%)
Dec 09, 2014 11.09 11.09 11.03 11.04 53,920 -0.06(-0.50%)
Dec 08, 2014 11.03 11.09 11.03 11.09 29,158 +0.06(+0.57%)
Dec 05, 2014 11.07 11.09 11.03 11.03 19,264 -0.06(-0.56%)
Dec 04, 2014 11.08 11.09 11.08 11.09 13,179 +0.01(+0.09%)
Dec 03, 2014 11.04 11.11 11.04 11.08 21,961 +0.05(+0.47%)
Dec 02, 2014 11.02 11.07 10.98 11.03 20,001 +0.01(+0.13%)
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.