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 30, 2008 7.090 7.100 7.085 7.091 33,222 -0.00(-0.06%)
Jun 27, 2008 7.110 7.115 7.095 7.095 8,141 -0.02(-0.26%)
Jun 26, 2008 7.090 7.130 7.090 7.114 36,522 -0.02(-0.30%)
Jun 25, 2008 7.160 7.174 7.090 7.135 18,598 +0.02(+0.35%)
Jun 24, 2008 7.090 7.145 7.090 7.110 17,504 -0.02(-0.28%)
Jun 23, 2008 7.165 7.165 7.110 7.130 18,495 +0.02(+0.28%)
Jun 20, 2008 7.120 7.150 7.085 7.110 28,901 -0.04(-0.62%)
Jun 19, 2008 7.135 7.174 7.080 7.155 38,992 -0.02(-0.28%)
Jun 18, 2008 7.239 7.239 7.110 7.174 67,494 -0.11(-1.50%)
Jun 17, 2008 7.348 7.383 7.145 7.283 120,914 -0.15(-2.07%)
Jun 16, 2008 7.477 7.482 7.358 7.437 39,317 -0.04(-0.60%)
Jun 13, 2008 7.521 7.526 7.432 7.482 17,558 -0.03(-0.46%)
Jun 12, 2008 7.462 7.536 7.432 7.516 32,007 -0.03(-0.39%)
Jun 11, 2008 7.556 7.556 7.487 7.546 26,812 +0.01(+0.13%)
Jun 10, 2008 7.610 7.617 7.482 7.536 79,806 -0.12(-1.62%)
Jun 09, 2008 7.581 7.660 7.581 7.660 15,258 +0.04(+0.52%)
Jun 06, 2008 7.606 7.675 7.586 7.620 29,063 +0.06(+0.85%)
Jun 05, 2008 7.506 7.596 7.506 7.556 32,366 +0.04(+0.53%)
Jun 04, 2008 7.531 7.606 7.511 7.516 25,349 -0.06(-0.78%)
Jun 03, 2008 7.650 7.650 7.516 7.576 41,148 -0.15(-1.99%)
Jun 02, 2008 7.724 7.729 7.715 7.729 12,109 -0.01(-0.13%)
May 30, 2008 7.759 7.764 7.739 7.739 16,745 -0.00(-0.06%)
May 29, 2008 7.749 7.769 7.729 7.744 27,472 +0.04(+0.57%)
May 28, 2008 7.739 7.769 7.675 7.700 28,501 -0.04(-0.51%)
May 27, 2008 7.705 7.744 7.670 7.739 28,053 +0.03(+0.39%)
May 26, 2008 7.724 7.729 7.680 7.710 0 +0.00(+0.00%)
May 23, 2008 7.724 7.729 7.680 7.710 33,890 -0.02(-0.26%)
May 22, 2008 7.660 7.749 7.660 7.729 33,257 +0.06(+0.84%)
May 21, 2008 7.635 7.695 7.635 7.665 59,607 +0.01(+0.13%)
May 20, 2008 7.601 7.660 7.556 7.655 39,442 +0.06(+0.85%)
May 19, 2008 7.551 7.606 7.506 7.591 23,240 +0.05(+0.66%)
May 16, 2008 7.492 7.541 7.482 7.541 27,048 +0.02(+0.26%)
May 15, 2008 7.561 7.566 7.482 7.521 34,681 -0.01(-0.20%)
May 14, 2008 7.530 7.541 7.497 7.536 12,297 +0.00(+0.00%)
May 13, 2008 7.556 7.556 7.482 7.536 21,797 -0.03(-0.46%)
May 12, 2008 7.531 7.571 7.531 7.571 9,025 +0.02(+0.33%)
May 09, 2008 7.511 7.546 7.511 7.546 6,151 +0.03(+0.40%)
May 08, 2008 7.561 7.561 7.457 7.516 54,588 -0.02(-0.26%)
May 07, 2008 7.556 7.581 7.531 7.536 35,902 -0.04(-0.59%)
May 06, 2008 7.705 7.705 7.581 7.581 109,717 -0.07(-0.91%)
May 05, 2008 7.680 7.729 7.601 7.650 76,110 -0.03(-0.39%)
May 02, 2008 7.685 7.714 7.660 7.680 39,870 -0.02(-0.32%)
May 01, 2008 7.724 7.724 7.675 7.705 11,893 +0.05(+0.65%)
Apr 30, 2008 7.680 7.685 7.620 7.655 26,100 +0.00(+0.00%)
Apr 29, 2008 7.581 7.660 7.581 7.655 23,795 +0.05(+0.72%)
Apr 28, 2008 7.561 7.615 7.561 7.601 39,931 +0.04(+0.52%)
Apr 25, 2008 7.566 7.581 7.561 7.561 12,916 -0.00(-0.07%)
Apr 24, 2008 7.566 7.581 7.553 7.566 20,182 -0.02(-0.33%)
Apr 23, 2008 7.561 7.591 7.556 7.591 12,513 +0.04(+0.59%)
Apr 22, 2008 7.566 7.586 7.536 7.546 63,979 +0.00(+0.07%)
Apr 21, 2008 7.536 7.563 7.536 7.541 24,804 +0.00(+0.00%)
Apr 18, 2008 7.492 7.541 7.492 7.541 20,646 +0.06(+0.76%)
Apr 17, 2008 7.437 7.501 7.437 7.484 16,682 +0.05(+0.70%)
Apr 16, 2008 7.373 7.432 7.333 7.432 51,263 +0.08(+1.08%)
Apr 15, 2008 7.358 7.373 7.343 7.353 28,154 -0.02(-0.27%)
Apr 14, 2008 7.422 7.422 7.358 7.373 36,286 -0.04(-0.60%)
Apr 11, 2008 7.546 7.546 7.368 7.417 33,468 -0.10(-1.32%)
Apr 10, 2008 7.571 7.571 7.511 7.516 50,379 -0.01(-0.13%)
Apr 09, 2008 7.487 7.546 7.482 7.526 36,732 +0.03(+0.46%)
Apr 08, 2008 7.536 7.536 7.492 7.492 28,255 -0.01(-0.13%)
Apr 07, 2008 7.506 7.551 7.482 7.501 52,878 +0.02(+0.26%)
Apr 04, 2008 7.462 7.511 7.457 7.482 20,384 -0.00(-0.07%)
Apr 03, 2008 7.442 7.487 7.442 7.487 37,136 +0.03(+0.40%)
Apr 02, 2008 7.388 7.457 7.388 7.457 55,098 +0.05(+0.67%)
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.