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 (%)
Mar 31, 2014 9.927 9.927 9.853 9.880 20,498 -0.02(-0.20%)
Mar 28, 2014 9.907 9.940 9.887 9.900 38,512 +0.03(+0.27%)
Mar 27, 2014 9.860 9.973 9.833 9.873 70,819 +0.05(+0.54%)
Mar 26, 2014 9.706 9.853 9.693 9.820 95,320 +0.08(+0.82%)
Mar 25, 2014 9.653 9.740 9.620 9.740 81,002 +0.07(+0.77%)
Mar 24, 2014 9.566 9.673 9.566 9.666 23,054 +0.08(+0.83%)
Mar 21, 2014 9.560 9.633 9.560 9.586 26,602 +0.03(+0.28%)
Mar 20, 2014 9.613 9.613 9.553 9.560 84,051 -0.07(-0.69%)
Mar 19, 2014 9.713 9.720 9.613 9.626 27,205 -0.09(-0.89%)
Mar 18, 2014 9.753 9.806 9.713 9.713 53,141 -0.05(-0.55%)
Mar 17, 2014 9.840 9.860 9.740 9.766 80,261 -0.03(-0.27%)
Mar 14, 2014 9.813 9.846 9.793 9.793 45,535 -0.05(-0.47%)
Mar 13, 2014 9.760 9.860 9.760 9.840 35,528 +0.05(+0.48%)
Mar 12, 2014 9.753 9.800 9.720 9.793 51,216 +0.07(+0.77%)
Mar 11, 2014 9.672 9.718 9.672 9.718 39,201 +0.02(+0.22%)
Mar 10, 2014 9.679 9.732 9.679 9.697 46,402 +0.01(+0.05%)
Mar 07, 2014 9.732 9.758 9.685 9.692 60,415 -0.09(-0.88%)
Mar 06, 2014 9.725 9.778 9.725 9.778 78,437 -0.01(-0.07%)
Mar 05, 2014 9.712 9.785 9.712 9.785 15,558 +0.07(+0.72%)
Mar 04, 2014 9.679 9.725 9.679 9.715 31,519 +0.04(+0.37%)
Mar 03, 2014 9.628 9.692 9.620 9.679 41,967 +0.03(+0.34%)
Feb 28, 2014 9.546 9.645 9.546 9.645 35,627 +0.06(+0.66%)
Feb 27, 2014 9.586 9.586 9.559 9.582 15,296 -0.00(-0.04%)
Feb 26, 2014 9.566 9.586 9.566 9.586 23,415 +0.02(+0.21%)
Feb 25, 2014 9.546 9.566 9.546 9.566 11,721 +0.01(+0.14%)
Feb 24, 2014 9.546 9.556 9.519 9.553 24,666 +0.02(+0.19%)
Feb 21, 2014 9.506 9.566 9.506 9.535 9,944 +0.02(+0.16%)
Feb 20, 2014 9.513 9.546 9.513 9.519 10,972 -0.01(-0.14%)
Feb 19, 2014 9.499 9.553 9.499 9.533 28,331 +0.03(+0.28%)
Feb 18, 2014 9.499 9.533 9.499 9.506 21,413 +0.00(+0.00%)
Feb 14, 2014 9.553 9.506 9.506 9.506 25,777 +0.01(+0.07%)
Feb 13, 2014 9.493 9.511 9.486 9.499 10,473 -0.01(-0.14%)
Feb 12, 2014 9.506 9.526 9.506 9.513 29,628 -0.01(-0.08%)
Feb 11, 2014 9.487 9.520 9.487 9.520 25,307 +0.01(+0.14%)
Feb 10, 2014 9.481 9.507 9.479 9.507 17,779 +0.04(+0.42%)
Feb 07, 2014 9.408 9.468 9.408 9.468 19,017 +0.05(+0.56%)
Feb 06, 2014 9.494 9.494 9.415 9.415 58,002 -0.02(-0.21%)
Feb 05, 2014 9.441 9.487 9.421 9.435 91,431 -0.04(-0.42%)
Feb 04, 2014 9.461 9.527 9.461 9.474 107,965 -0.01(-0.07%)
Feb 03, 2014 9.474 9.513 9.441 9.481 109,452 +0.01(+0.14%)
Jan 31, 2014 9.474 9.494 9.441 9.468 26,139 +0.03(+0.35%)
Jan 30, 2014 9.395 9.468 9.395 9.435 103,306 +0.01(+0.07%)
Jan 29, 2014 9.468 9.468 9.355 9.428 41,045 -0.01(-0.07%)
Jan 28, 2014 9.454 9.454 9.408 9.435 41,263 +0.01(+0.14%)
Jan 27, 2014 9.435 9.441 9.375 9.421 52,496 +0.02(+0.21%)
Jan 24, 2014 9.355 9.402 9.355 9.402 48,393 +0.01(+0.14%)
Jan 23, 2014 9.342 9.402 9.341 9.388 162,997 +0.05(+0.49%)
Jan 22, 2014 9.362 9.362 9.329 9.342 28,341 +0.01(+0.07%)
Jan 21, 2014 9.349 9.369 9.303 9.336 57,757 +0.01(+0.14%)
Jan 17, 2014 9.243 9.322 9.322 9.322 53,200 +0.08(+0.86%)
Jan 16, 2014 9.204 9.243 9.144 9.243 53,852 +0.07(+0.72%)
Jan 15, 2014 9.171 9.223 9.164 9.177 65,541 +0.01(+0.07%)
Jan 14, 2014 9.171 9.210 9.158 9.171 114,686 -0.03(-0.36%)
Jan 13, 2014 9.184 9.237 9.184 9.204 39,874 +0.01(+0.06%)
Jan 10, 2014 9.159 9.231 9.159 9.198 75,274 +0.05(+0.50%)
Jan 09, 2014 9.251 9.251 9.152 9.152 46,110 -0.07(-0.75%)
Jan 08, 2014 9.146 9.231 9.146 9.222 26,530 +0.02(+0.26%)
Jan 07, 2014 9.159 9.198 9.152 9.198 21,744 +0.08(+0.86%)
Jan 06, 2014 9.014 9.119 9.014 9.119 59,400 +0.09(+1.02%)
Jan 03, 2014 9.041 9.054 8.929 9.028 35,631 +0.03(+0.36%)
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.