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 05, 2021 15.48 15.48 15.48 0 -0.09(-0.58%)
Mar 04, 2021 15.70 15.73 15.54 15.57 47,775 -0.12(-0.76%)
Mar 03, 2021 15.70 16.24 15.63 15.69 47,506 -0.01(-0.06%)
Mar 02, 2021 15.78 16.12 15.64 15.70 46,710 -0.05(-0.30%)
Mar 01, 2021 15.76 15.98 15.65 15.75 47,081 -0.09(-0.56%)
Feb 26, 2021 15.48 15.84 15.46 15.84 29,905 +0.40(+2.56%)
Feb 25, 2021 15.58 15.64 15.44 15.44 30,339 -0.17(-1.08%)
Feb 24, 2021 15.54 15.71 15.52 15.61 31,115 +0.04(+0.25%)
Feb 23, 2021 15.59 15.64 15.43 15.57 50,161 -0.11(-0.69%)
Feb 22, 2021 15.88 15.90 15.64 15.68 60,878 -0.15(-0.94%)
Feb 19, 2021 16.08 16.08 15.82 15.83 42,130 -0.27(-1.66%)
Feb 18, 2021 16.04 16.20 16.01 16.09 44,363 -0.05(-0.31%)
Feb 17, 2021 16.15 16.23 16.08 16.14 23,661 +0.02(+0.12%)
Feb 16, 2021 16.27 16.27 16.07 16.12 29,286 -0.16(-0.97%)
Feb 12, 2021 16.26 16.32 16.22 16.28 13,336 -0.00(-0.03%)
Feb 11, 2021 16.25 16.32 16.20 16.29 19,407 +0.01(+0.06%)
Feb 10, 2021 16.22 16.28 16.17 16.28 11,481 +0.05(+0.30%)
Feb 09, 2021 16.08 16.23 16.08 16.23 11,306 +0.07(+0.43%)
Feb 08, 2021 16.12 16.17 15.98 16.16 31,602 +0.12(+0.74%)
Feb 05, 2021 15.88 16.05 15.88 16.04 37,935 +0.11(+0.68%)
Feb 04, 2021 15.92 15.94 15.82 15.93 22,895 +0.08(+0.50%)
Feb 03, 2021 15.90 15.93 15.82 15.85 28,610 -0.03(-0.19%)
Feb 02, 2021 15.88 16.63 15.87 15.88 45,368 +0.00(+0.00%)
Feb 01, 2021 15.94 15.94 15.88 15.88 35,298 +0.00(+0.00%)
Jan 29, 2021 15.85 15.94 15.85 15.88 20,996 +0.01(+0.06%)
Jan 28, 2021 15.88 15.94 15.85 15.87 27,132 +0.02(+0.12%)
Jan 27, 2021 15.90 15.90 15.83 15.85 26,744 -0.09(-0.56%)
Jan 26, 2021 15.94 15.94 15.89 15.94 43,722 +0.07(+0.43%)
Jan 25, 2021 15.99 16.01 15.87 15.87 40,984 -0.07(-0.43%)
Jan 22, 2021 15.96 15.97 15.85 15.94 16,229 +0.04(+0.25%)
Jan 21, 2021 15.95 16.00 15.89 15.90 13,023 +0.00(+0.00%)
Jan 20, 2021 15.95 15.95 15.88 15.90 13,278 -0.05(-0.31%)
Jan 19, 2021 15.92 15.97 15.88 15.95 15,290 +0.01(+0.06%)
Jan 15, 2021 15.89 15.94 15.83 15.94 12,374 +0.07(+0.45%)
Jan 14, 2021 15.86 16.02 15.83 15.87 19,091 +0.09(+0.58%)
Jan 13, 2021 15.87 15.94 15.78 15.78 32,841 -0.05(-0.29%)
Jan 12, 2021 15.84 15.84 15.81 15.82 8,221 -0.03(-0.21%)
Jan 11, 2021 15.79 15.86 15.77 15.86 22,769 +0.07(+0.44%)
Jan 08, 2021 15.76 15.84 15.76 15.79 7,943 +0.07(+0.44%)
Jan 07, 2021 15.87 15.90 15.72 15.72 9,801 -0.09(-0.56%)
Jan 06, 2021 15.71 15.82 15.69 15.81 12,454 +0.02(+0.12%)
Jan 05, 2021 15.75 15.80 15.69 15.79 11,543 -0.05(-0.31%)
Jan 04, 2021 15.79 15.90 15.68 15.84 26,164 +0.08(+0.50%)
Dec 31, 2020 15.76 15.76 15.76 27,895 +0.03(+0.19%)
Dec 30, 2020 15.68 15.91 15.66 15.73 27,895 -0.01(-0.06%)
Dec 29, 2020 15.57 15.79 15.57 15.74 21,929 +0.17(+1.07%)
Dec 28, 2020 15.59 15.63 15.56 15.57 21,908 -0.11(-0.68%)
Dec 24, 2020 15.76 15.76 15.64 15.68 21,183 -0.00(-0.01%)
Dec 23, 2020 15.66 15.76 15.66 15.68 18,684 -0.03(-0.19%)
Dec 22, 2020 15.81 15.87 15.66 15.71 17,832 -0.14(-0.87%)
Dec 21, 2020 15.73 15.85 15.73 15.85 6,900 -0.03(-0.19%)
Dec 18, 2020 15.71 16.00 15.71 15.88 19,961 +0.17(+1.06%)
Dec 17, 2020 15.70 15.76 15.64 15.71 14,070 -0.03(-0.19%)
Dec 16, 2020 15.74 15.86 15.72 15.74 15,534 -0.07(-0.44%)
Dec 15, 2020 15.83 15.85 15.79 15.81 18,638 -0.07(-0.43%)
Dec 14, 2020 15.93 15.93 15.74 15.88 21,586 -0.01(-0.09%)
Dec 11, 2020 15.79 15.97 15.79 15.89 7,464 +0.08(+0.49%)
Dec 10, 2020 15.79 15.84 15.79 15.81 14,185 +0.01(+0.06%)
Dec 09, 2020 15.92 15.92 15.79 15.80 19,054 +0.01(+0.08%)
Dec 08, 2020 15.75 15.82 15.75 15.79 19,523 -0.00(-0.02%)
Dec 07, 2020 15.73 15.81 15.72 15.79 18,775 +0.03(+0.19%)
Dec 04, 2020 15.81 15.81 15.76 15.76 12,781 +0.00(+0.00%)
Dec 03, 2020 15.77 15.77 15.70 15.76 17,918 +0.07(+0.44%)
Dec 02, 2020 15.73 15.87 15.68 15.70 23,451 -0.05(-0.31%)
Dec 01, 2020 15.82 15.82 15.68 15.75 13,400 +0.00(+0.00%)
Nov 30, 2020 15.74 15.75 15.65 15.75 16,889 +0.10(+0.63%)
Nov 27, 2020 15.75 15.75 15.61 15.65 20,552 -0.02(-0.11%)
Nov 25, 2020 15.72 15.76 15.61 15.66 29,960 -0.00(-0.01%)
Nov 24, 2020 15.67 15.72 15.62 15.67 19,721 +0.03(+0.19%)
Nov 23, 2020 15.67 15.67 15.60 15.64 14,641 +0.02(+0.13%)
Nov 20, 2020 15.63 15.63 15.55 15.62 7,362 +0.07(+0.44%)
Nov 19, 2020 15.63 15.63 15.54 15.55 12,494 +0.01(+0.06%)
Nov 18, 2020 15.49 15.57 15.49 15.54 9,319 +0.02(+0.13%)
Nov 17, 2020 15.50 15.57 15.45 15.52 54,787 +0.03(+0.19%)
Nov 16, 2020 15.45 15.54 15.45 15.49 16,415 +0.01(+0.06%)
Nov 13, 2020 15.52 15.57 15.45 15.48 11,247 +0.03(+0.16%)
Nov 12, 2020 15.47 15.52 15.45 15.46 2,878 -0.01(-0.07%)
Nov 11, 2020 15.52 15.52 15.36 15.47 5,803 +0.11(+0.70%)
Nov 10, 2020 15.38 15.43 15.34 15.36 18,451 -0.02(-0.13%)
Nov 09, 2020 15.42 15.49 15.33 15.38 25,292 +0.04(+0.25%)
Nov 06, 2020 15.32 15.42 15.28 15.34 21,356 -0.02(-0.13%)
Nov 05, 2020 15.24 15.36 15.20 15.36 21,652 +0.16(+1.02%)
Nov 04, 2020 15.09 15.27 15.09 15.20 33,329 +0.13(+0.89%)
Nov 03, 2020 15.05 15.09 15.02 15.07 17,605 +0.04(+0.27%)
Nov 02, 2020 15.11 15.11 15.02 15.03 35,234 -0.08(-0.52%)
Oct 30, 2020 15.06 15.11 15.03 15.11 6,776 -0.02(-0.13%)
Oct 29, 2020 15.02 15.13 14.99 15.13 12,183 -0.04(-0.26%)
Oct 28, 2020 15.09 15.16 15.02 15.16 12,494 +0.03(+0.19%)
Oct 27, 2020 15.12 15.19 15.05 15.14 22,459 -0.03(-0.19%)
Oct 26, 2020 15.17 15.17 15.10 15.16 16,400 -0.03(-0.19%)
Oct 23, 2020 15.21 15.29 15.19 15.19 9,753 -0.05(-0.32%)
Oct 22, 2020 15.26 15.26 15.20 15.24 6,938 -0.04(-0.25%)
Oct 21, 2020 15.20 15.28 15.18 15.28 15,872 +0.00(+0.00%)
Oct 20, 2020 15.19 15.31 15.07 15.28 34,521 +0.16(+1.03%)
Oct 19, 2020 15.10 15.15 15.07 15.13 19,733 +0.02(+0.13%)
Oct 16, 2020 15.04 15.20 15.04 15.11 8,111 +0.01(+0.06%)
Oct 15, 2020 15.11 15.25 15.09 15.10 33,633 -0.02(-0.13%)
Oct 14, 2020 15.20 15.33 15.10 15.12 24,382 -0.01(-0.06%)
Oct 13, 2020 14.98 15.15 14.98 15.13 19,946 +0.08(+0.55%)
Oct 12, 2020 15.10 15.10 15.04 15.04 5,024 +0.01(+0.06%)
Oct 09, 2020 14.98 15.03 14.98 15.03 5,258 +0.00(+0.00%)
Oct 08, 2020 14.95 15.03 14.95 15.03 18,625 +0.01(+0.06%)
Oct 07, 2020 15.02 15.02 14.88 15.02 9,162 +0.09(+0.58%)
Oct 06, 2020 14.94 14.97 14.74 14.94 15,882 +0.00(+0.00%)
Oct 05, 2020 14.96 15.01 14.94 14.94 36,310 -0.02(-0.13%)
Oct 02, 2020 14.82 14.96 14.82 14.96 25,775 +0.15(+0.98%)
Oct 01, 2020 14.84 14.84 14.75 14.81 15,136 +0.07(+0.46%)
Sep 30, 2020 14.73 14.77 14.73 14.74 14,181 -0.04(-0.26%)
Sep 29, 2020 14.76 14.79 14.72 14.78 7,473 -0.01(-0.07%)
Sep 28, 2020 14.72 14.79 14.69 14.79 42,641 +0.07(+0.46%)
Sep 25, 2020 14.72 14.72 14.64 14.72 13,918 +0.11(+0.73%)
Sep 24, 2020 14.78 14.78 14.61 14.62 22,602 -0.08(-0.53%)
Sep 23, 2020 14.89 14.89 14.67 14.69 23,500 -0.06(-0.39%)
Sep 22, 2020 14.84 14.88 14.75 14.75 24,958 -0.09(-0.59%)
Sep 21, 2020 14.94 14.94 14.84 14.84 15,551 -0.11(-0.71%)
Sep 18, 2020 14.95 14.97 14.94 14.95 7,011 -0.01(-0.10%)
Sep 17, 2020 14.96 14.99 14.93 14.96 11,625 -0.02(-0.16%)
Sep 16, 2020 14.94 14.99 14.93 14.98 14,350 -0.01(-0.07%)
Sep 15, 2020 15.00 15.03 14.92 14.99 21,567 +0.00(+0.00%)
Sep 14, 2020 15.05 15.05 14.92 14.99 14,432 -0.01(-0.06%)
Sep 11, 2020 14.94 15.06 14.93 15.00 23,600 +0.19(+1.30%)
Sep 10, 2020 14.79 14.91 14.79 14.81 17,788 -0.02(-0.16%)
Sep 09, 2020 14.82 14.86 14.78 14.83 19,939 +0.07(+0.49%)
Sep 08, 2020 14.77 14.84 14.72 14.76 16,770 +0.05(+0.33%)
Sep 04, 2020 14.90 14.90 14.64 14.71 32,191 -0.13(-0.85%)
Sep 03, 2020 14.96 14.96 14.77 14.84 27,058 -0.10(-0.65%)
Sep 02, 2020 14.92 14.95 14.85 14.94 38,859 +0.02(+0.13%)
Sep 01, 2020 14.92 14.95 14.85 14.92 36,364 +0.05(+0.32%)
Aug 31, 2020 14.83 14.87 14.79 14.87 26,645 +0.05(+0.33%)
Aug 28, 2020 14.65 14.82 14.59 14.82 35,607 +0.20(+1.39%)
Aug 27, 2020 14.69 14.70 14.61 14.62 37,401 -0.08(-0.53%)
Aug 26, 2020 14.67 14.76 14.67 14.69 29,583 -0.11(-0.72%)
Aug 25, 2020 14.91 14.92 14.78 14.80 41,222 -0.08(-0.52%)
Aug 24, 2020 14.97 14.99 14.88 14.88 39,222 -0.02(-0.13%)
Aug 21, 2020 15.03 15.09 14.87 14.90 43,370 -0.13(-0.84%)
Aug 20, 2020 15.24 15.24 15.02 15.02 43,255 -0.14(-0.96%)
Aug 19, 2020 15.28 15.34 15.17 15.17 25,677 -0.14(-0.95%)
Aug 18, 2020 15.32 15.37 15.31 15.31 13,326 -0.05(-0.31%)
Aug 17, 2020 15.38 15.43 15.35 15.36 15,618 -0.02(-0.13%)
Aug 14, 2020 15.50 15.51 15.37 15.38 6,314 -0.07(-0.44%)
Aug 13, 2020 15.49 15.52 15.45 15.45 7,877 +0.00(+0.01%)
Aug 12, 2020 15.61 15.61 15.45 15.45 8,808 -0.11(-0.68%)
Aug 11, 2020 15.68 15.68 15.53 15.55 23,572 -0.07(-0.43%)
Aug 10, 2020 15.58 15.63 15.58 15.62 17,975 +0.13(+0.81%)
Aug 07, 2020 15.78 15.78 15.49 15.49 38,340 -0.19(-1.23%)
Aug 06, 2020 15.58 15.71 15.55 15.69 19,324 +0.07(+0.43%)
Aug 05, 2020 15.57 15.66 15.55 15.62 29,164 +0.03(+0.19%)
Aug 04, 2020 15.67 15.67 15.58 15.59 15,917 +0.02(+0.12%)
Aug 03, 2020 15.55 15.62 15.55 15.57 15,208 +0.02(+0.12%)
Jul 31, 2020 15.43 15.55 15.43 15.55 10,390 +0.12(+0.75%)
Jul 30, 2020 15.50 15.50 15.35 15.44 12,379 +0.00(+0.00%)
Jul 29, 2020 15.46 15.46 15.33 15.44 12,091 +0.06(+0.38%)
Jul 28, 2020 15.52 15.52 15.30 15.38 20,683 -0.02(-0.13%)
Jul 27, 2020 15.31 15.40 15.25 15.40 19,845 +0.15(+1.01%)
Jul 24, 2020 15.18 15.31 15.18 15.24 20,780 +0.07(+0.44%)
Jul 23, 2020 15.23 15.24 15.15 15.18 14,285 +0.01(+0.06%)
Jul 22, 2020 15.18 15.22 15.14 15.17 18,934 +0.06(+0.38%)
Jul 21, 2020 15.29 15.30 15.05 15.11 59,043 -0.10(-0.63%)
Jul 20, 2020 15.34 15.34 15.17 15.21 18,271 -0.07(-0.44%)
Jul 17, 2020 15.04 15.29 15.04 15.27 17,663 +0.21(+1.41%)
Jul 16, 2020 15.14 15.18 15.06 15.06 27,000 -0.08(-0.51%)
Jul 15, 2020 15.17 15.19 15.14 15.14 23,826 -0.03(-0.19%)
Jul 14, 2020 15.21 15.26 15.17 15.17 13,280 -0.04(-0.25%)
Jul 13, 2020 15.20 15.24 15.20 15.21 19,271 +0.01(+0.09%)
Jul 10, 2020 15.08 15.20 15.08 15.19 17,210 +0.11(+0.73%)
Jul 09, 2020 15.09 15.11 15.08 15.08 21,668 +0.00(+0.00%)
Jul 08, 2020 14.93 15.11 14.93 15.08 19,085 +0.22(+1.48%)
Jul 07, 2020 14.76 14.87 14.76 14.86 19,459 +0.18(+1.24%)
Jul 06, 2020 14.65 14.88 14.65 14.68 18,053 +0.02(+0.13%)
Jul 02, 2020 14.67 14.73 14.57 14.66 30,770 +0.01(+0.07%)
Jul 01, 2020 14.68 14.71 14.57 14.65 18,826 +0.08(+0.53%)
Jun 30, 2020 14.62 14.69 14.57 14.57 25,794 -0.06(-0.39%)
Jun 29, 2020 14.62 14.63 14.58 14.63 10,843 +0.04(+0.26%)
Jun 26, 2020 14.58 14.71 14.56 14.59 9,491 -0.01(-0.06%)
Jun 25, 2020 14.50 14.70 14.50 14.60 45,139 +0.05(+0.33%)
Jun 24, 2020 14.58 14.58 14.52 14.55 11,671 -0.01(-0.07%)
Jun 23, 2020 14.49 14.57 14.48 14.56 37,938 +0.02(+0.13%)
Jun 22, 2020 14.62 14.76 14.43 14.54 16,416 +0.07(+0.46%)
Jun 19, 2020 14.55 14.59 14.48 14.48 16,271 +0.07(+0.47%)
Jun 18, 2020 14.51 14.53 14.41 14.41 10,507 +0.03(+0.20%)
Jun 17, 2020 14.46 14.46 14.37 14.38 36,347 -0.05(-0.33%)
Jun 16, 2020 14.63 14.63 14.39 14.43 50,668 -0.07(-0.46%)
Jun 15, 2020 14.52 14.52 14.39 14.50 24,617 -0.03(-0.20%)
Jun 12, 2020 14.38 14.55 14.28 14.52 28,997 +0.39(+2.79%)
Jun 11, 2020 14.18 14.26 14.11 14.13 46,534 -0.17(-1.20%)
Jun 10, 2020 14.27 14.30 14.21 14.30 30,157 +0.06(+0.40%)
Jun 09, 2020 14.14 14.25 14.14 14.25 23,239 +0.08(+0.54%)
Jun 08, 2020 14.13 14.20 14.12 14.17 36,367 +0.04(+0.27%)
Jun 05, 2020 14.07 14.13 14.03 14.13 38,019 +0.04(+0.27%)
Jun 04, 2020 14.08 14.10 14.03 14.09 9,641 +0.01(+0.07%)
Jun 03, 2020 14.05 14.13 14.00 14.08 22,999 +0.04(+0.27%)
Jun 02, 2020 14.09 14.16 14.04 14.04 34,668 +0.01(+0.07%)
Jun 01, 2020 13.94 14.05 13.94 14.04 39,518 +0.11(+0.82%)
May 29, 2020 13.84 13.94 13.82 13.92 16,758 +0.12(+0.90%)
May 28, 2020 13.66 13.86 13.66 13.80 38,055 +0.19(+1.40%)
May 27, 2020 13.66 13.74 13.61 13.61 36,688 +0.02(+0.14%)
May 26, 2020 13.70 13.71 13.59 13.59 21,447 +0.02(+0.14%)
May 22, 2020 13.61 13.65 13.56 13.57 33,097 +0.04(+0.28%)
May 21, 2020 13.57 13.57 13.51 13.53 25,453 +0.02(+0.14%)
May 20, 2020 13.48 13.55 13.43 13.51 16,322 +0.11(+0.78%)
May 19, 2020 13.43 13.52 13.40 13.40 21,096 -0.06(-0.43%)
May 18, 2020 13.43 13.53 13.43 13.46 27,601 +0.00(+0.00%)
May 15, 2020 13.34 13.51 13.34 13.46 28,802 +0.02(+0.14%)
May 14, 2020 13.58 13.58 13.39 13.44 12,959 -0.09(-0.66%)
May 13, 2020 13.64 13.64 13.47 13.53 14,697 -0.07(-0.49%)
May 12, 2020 13.68 13.74 13.54 13.60 45,965 +0.00(+0.00%)
May 11, 2020 13.55 13.69 13.55 13.60 28,838 +0.00(+0.00%)
May 08, 2020 13.52 13.63 13.52 13.60 30,599 +0.05(+0.35%)
May 07, 2020 13.53 13.63 13.51 13.55 71,679 +0.04(+0.28%)
May 06, 2020 13.46 13.52 13.46 13.51 9,200 +0.02(+0.14%)
May 05, 2020 13.40 13.53 13.37 13.49 36,742 +0.12(+0.92%)
May 04, 2020 13.31 13.43 13.22 13.37 50,919 +0.15(+1.15%)
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.