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, 2018 12.24 12.34 12.24 12.34 20,782 +0.04(+0.35%)
Feb 27, 2018 12.28 12.31 12.24 12.30 29,854 +0.00(+0.00%)
Feb 26, 2018 12.27 12.31 12.25 12.30 27,808 +0.03(+0.28%)
Feb 23, 2018 12.27 12.27 12.24 12.27 9,379 +0.03(+0.21%)
Feb 22, 2018 12.26 12.21 12.24 30,266 -0.03(-0.28%)
Feb 21, 2018 12.35 12.35 12.22 12.27 34,548 -0.02(-0.14%)
Feb 20, 2018 12.35 12.35 12.29 12.29 18,376 -0.07(-0.55%)
Feb 16, 2018 12.36 12.36 12.36 0 +0.01(+0.07%)
Feb 15, 2018 12.33 12.35 12.25 12.35 18,596 +0.03(+0.21%)
Feb 14, 2018 12.34 12.34 12.27 12.33 24,602 -0.02(-0.18%)
Feb 13, 2018 12.26 12.35 12.24 12.35 19,089 +0.08(+0.69%)
Feb 12, 2018 12.37 12.37 12.22 12.26 21,047 +0.04(+0.35%)
Feb 09, 2018 12.22 12.27 12.21 12.22 16,238 -0.05(-0.41%)
Feb 08, 2018 12.31 12.31 12.23 12.27 25,087 -0.01(-0.07%)
Feb 07, 2018 12.23 12.31 12.23 12.28 26,637 +0.05(+0.42%)
Feb 06, 2018 12.13 12.23 12.11 12.23 14,807 +0.07(+0.56%)
Feb 05, 2018 12.18 12.26 12.14 12.16 34,227 -0.07(-0.56%)
Feb 02, 2018 12.34 12.35 12.17 12.23 41,171 -0.11(-0.89%)
Feb 01, 2018 12.48 12.48 12.31 12.34 33,776 -0.07(-0.55%)
Jan 31, 2018 12.41 12.41 12.28 12.41 60,931 +0.00(+0.00%)
Jan 30, 2018 12.34 12.42 12.29 12.41 34,070 -0.03(-0.27%)
Jan 29, 2018 12.31 12.49 12.30 12.44 93,750 -0.06(-0.48%)
Jan 26, 2018 12.65 12.65 12.48 12.50 36,847 -0.11(-0.88%)
Jan 25, 2018 12.68 12.68 12.61 12.61 17,285 -0.03(-0.27%)
Jan 24, 2018 12.70 12.70 12.61 12.64 25,907 -0.03(-0.27%)
Jan 23, 2018 12.67 12.69 12.67 12.68 22,749 -0.01(-0.07%)
Jan 22, 2018 12.68 12.70 12.66 12.69 27,515 -0.01(-0.07%)
Jan 19, 2018 12.70 12.70 12.69 12.70 18,504 +0.02(+0.13%)
Jan 18, 2018 12.68 12.71 12.68 12.68 14,667 -0.03(-0.27%)
Jan 17, 2018 12.74 12.76 12.69 12.71 25,748 +0.03(+0.20%)
Jan 16, 2018 12.80 12.80 12.71 12.69 21,703 -0.03(-0.20%)
Jan 12, 2018 12.71 12.71 12.71 0 -0.04(-0.31%)
Jan 11, 2018 12.74 12.76 12.74 12.75 19,910 -0.01(-0.07%)
Jan 10, 2018 12.78 12.78 12.71 12.76 16,315 -0.03(-0.20%)
Jan 09, 2018 12.85 12.85 12.73 12.79 46,908 +0.02(+0.13%)
Jan 08, 2018 12.85 12.85 12.77 12.77 31,512 -0.02(-0.13%)
Jan 05, 2018 12.82 12.83 12.79 12.79 49,562 -0.03(-0.26%)
Jan 04, 2018 12.79 12.82 12.74 12.82 23,191 +0.04(+0.33%)
Jan 03, 2018 12.70 12.79 12.70 12.78 37,599 +0.08(+0.60%)
Jan 02, 2018 12.82 12.82 12.69 12.70 95,715 -0.11(-0.86%)
Dec 29, 2017 12.81 12.81 12.81 0 +0.04(+0.33%)
Dec 28, 2017 12.79 12.79 12.72 12.77 11,889 +0.00(+0.00%)
Dec 27, 2017 12.66 12.78 12.66 12.77 31,846 +0.07(+0.53%)
Dec 26, 2017 12.63 12.70 12.63 12.70 41,186 +0.03(+0.27%)
Dec 22, 2017 12.64 12.70 12.62 12.67 34,698 +0.00(+0.00%)
Dec 21, 2017 12.63 12.73 12.63 12.67 54,920 +0.02(+0.17%)
Dec 20, 2017 12.67 12.67 12.60 12.65 32,864 -0.01(-0.10%)
Dec 19, 2017 12.73 12.74 12.65 12.66 29,450 -0.12(-0.93%)
Dec 18, 2017 12.74 12.79 12.73 12.78 94,415 -0.03(-0.26%)
Dec 15, 2017 12.81 12.81 12.76 12.81 44,228 +0.01(+0.07%)
Dec 14, 2017 12.79 12.80 12.76 12.80 14,703 -0.01(-0.07%)
Dec 13, 2017 12.80 12.82 12.75 12.81 47,393 +0.01(+0.07%)
Dec 12, 2017 12.80 12.82 12.79 12.80 9,566 -0.07(-0.53%)
Dec 11, 2017 12.85 12.88 12.82 12.87 31,778 +0.02(+0.18%)
Dec 08, 2017 12.88 12.88 12.85 12.85 24,863 -0.08(-0.59%)
Dec 07, 2017 12.88 12.96 12.86 12.92 45,195 +0.04(+0.33%)
Dec 06, 2017 12.81 12.88 12.75 12.88 22,029 +0.13(+1.06%)
Dec 05, 2017 12.71 12.75 12.67 12.75 26,549 +0.06(+0.46%)
Dec 04, 2017 12.70 12.70 12.63 12.69 33,479 +0.00(+0.00%)
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.