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 (%)
Jun 29, 2007 8.859 8.919 8.839 8.899 49,245 +0.05(+0.62%)
Jun 28, 2007 8.894 8.909 8.810 8.844 27,246 +0.04(+0.51%)
Jun 27, 2007 8.849 9.117 8.770 8.800 110,399 +0.15(+1.72%)
Jun 26, 2007 8.715 8.715 8.616 8.651 36,328 -0.06(-0.74%)
Jun 25, 2007 8.656 8.715 8.596 8.715 36,530 +0.06(+0.69%)
Jun 22, 2007 8.710 8.710 8.648 8.656 15,742 -0.01(-0.11%)
Jun 21, 2007 8.522 8.666 8.497 8.666 132,600 +0.13(+1.57%)
Jun 20, 2007 8.592 8.592 8.478 8.532 47,227 -0.06(-0.75%)
Jun 19, 2007 8.592 8.661 8.577 8.596 34,310 +0.02(+0.23%)
Jun 18, 2007 8.453 8.577 8.453 8.577 61,557 +0.10(+1.23%)
Jun 15, 2007 8.522 8.522 8.423 8.473 86,583 +0.13(+1.54%)
Jun 14, 2007 8.274 8.408 8.274 8.344 49,649 +0.01(+0.12%)
Jun 13, 2007 8.180 8.369 8.175 8.334 73,666 +0.08(+0.96%)
Jun 12, 2007 8.359 8.393 8.225 8.255 117,261 -0.16(-1.88%)
Jun 11, 2007 8.478 8.517 8.354 8.413 122,710 -0.11(-1.28%)
Jun 08, 2007 9.414 9.414 8.428 8.522 36,328 -0.05(-0.58%)
Jun 07, 2007 8.681 8.681 8.428 8.572 105,151 -0.10(-1.20%)
Jun 06, 2007 8.562 8.691 8.537 8.676 64,180 +0.09(+1.10%)
Jun 05, 2007 8.686 8.686 8.473 8.582 46,016 -0.05(-0.63%)
Jun 04, 2007 8.715 8.710 8.473 8.636 146,526 +0.17(+1.99%)
Jun 01, 2007 9.018 9.018 8.423 8.468 631,313 -0.57(-6.36%)
May 31, 2007 9.122 9.216 8.993 9.042 167,314 -0.15(-1.62%)
May 30, 2007 9.369 9.369 9.077 9.191 171,956 -0.17(-1.80%)
May 29, 2007 9.369 9.389 9.265 9.360 45,612 -0.01(-0.16%)
May 25, 2007 9.335 9.389 9.290 9.374 46,823 +0.04(+0.48%)
May 24, 2007 9.488 9.513 9.191 9.330 110,802 -0.17(-1.77%)
May 23, 2007 9.602 9.612 9.439 9.498 145,517 -0.08(-0.88%)
May 22, 2007 9.538 9.592 9.523 9.582 24,421 +0.00(+0.05%)
May 21, 2007 9.528 9.602 9.523 9.578 37,943 +0.05(+0.57%)
May 18, 2007 9.563 9.612 9.513 9.523 32,292 -0.03(-0.36%)
May 17, 2007 9.602 9.602 9.513 9.558 29,264 +0.00(+0.00%)
May 16, 2007 9.518 9.563 9.518 9.558 46,621 +0.02(+0.21%)
May 15, 2007 9.513 9.736 9.488 9.538 56,915 +0.05(+0.52%)
May 14, 2007 9.533 9.558 9.483 9.488 15,540 -0.02(-0.26%)
May 11, 2007 9.449 9.548 9.449 9.513 18,568 +0.02(+0.26%)
May 10, 2007 9.558 9.558 9.483 9.488 31,888 -0.05(-0.57%)
May 09, 2007 9.563 9.563 9.513 9.543 33,906 -0.00(-0.05%)
May 08, 2007 9.573 9.573 9.523 9.548 28,861 -0.04(-0.41%)
May 07, 2007 9.602 9.637 9.563 9.587 63,979 +0.01(+0.10%)
May 04, 2007 9.622 9.622 9.578 9.578 12,916 -0.01(-0.10%)
May 03, 2007 9.652 9.652 9.573 9.587 26,237 +0.04(+0.41%)
May 02, 2007 9.563 9.612 9.538 9.548 34,714 -0.03(-0.31%)
May 01, 2007 9.582 9.587 9.488 9.578 51,263 +0.02(+0.26%)
Apr 30, 2007 9.424 9.568 9.424 9.553 79,116 +0.09(+0.94%)
Apr 27, 2007 9.419 9.464 9.389 9.464 28,861 +0.02(+0.26%)
Apr 26, 2007 9.434 9.473 9.434 9.439 37,136 +0.00(+0.05%)
Apr 25, 2007 9.360 9.439 9.360 9.434 34,916 +0.06(+0.63%)
Apr 24, 2007 9.340 9.399 9.325 9.374 23,210 +0.00(+0.00%)
Apr 23, 2007 9.340 9.374 9.320 9.374 47,227 +0.03(+0.32%)
Apr 20, 2007 9.315 9.360 9.315 9.345 29,466 +0.02(+0.21%)
Apr 19, 2007 9.340 9.364 9.315 9.325 22,200 +0.00(+0.00%)
Apr 18, 2007 9.340 9.379 9.315 9.325 28,659 -0.03(-0.37%)
Apr 17, 2007 9.355 9.394 9.325 9.360 19,779 +0.00(+0.05%)
Apr 16, 2007 9.369 9.369 9.345 9.355 19,980 +0.01(+0.11%)
Apr 13, 2007 9.429 9.429 9.340 9.345 26,641 -0.02(-0.21%)
Apr 12, 2007 9.320 9.439 9.320 9.364 23,008 -0.09(-1.00%)
Apr 11, 2007 9.369 9.464 9.364 9.459 66,400 +0.07(+0.74%)
Apr 10, 2007 9.384 9.449 9.364 9.389 37,741 -0.02(-0.26%)
Apr 09, 2007 9.414 9.414 9.364 9.414 23,411 -0.02(-0.21%)
Apr 05, 2007 9.414 9.459 9.364 9.434 23,613 +0.02(+0.21%)
Apr 04, 2007 9.369 9.429 9.369 9.414 37,136 +0.00(+0.05%)
Apr 03, 2007 9.364 9.434 9.364 9.409 40,163 +0.04(+0.42%)
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.