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 28, 2013 9.365 9.447 9.314 9.440 34,399 +0.04(+0.47%)
Jun 27, 2013 9.220 9.447 9.220 9.396 70,853 +0.18(+1.91%)
Jun 26, 2013 8.911 9.220 8.899 9.220 90,501 +0.34(+3.83%)
Jun 25, 2013 8.810 8.892 8.691 8.880 112,425 +0.03(+0.28%)
Jun 24, 2013 8.911 8.936 8.758 8.855 60,142 -0.10(-1.06%)
Jun 21, 2013 9.043 9.125 8.930 8.950 66,911 -0.14(-1.51%)
Jun 20, 2013 9.264 9.264 9.054 9.087 90,123 -0.22(-2.37%)
Jun 19, 2013 9.258 9.365 9.258 9.307 70,603 -0.03(-0.28%)
Jun 18, 2013 9.421 9.421 9.321 9.333 69,900 -0.14(-1.53%)
Jun 17, 2013 9.472 9.535 9.440 9.478 28,202 +0.01(+0.07%)
Jun 14, 2013 9.390 9.472 9.390 9.472 44,086 +0.05(+0.53%)
Jun 13, 2013 9.188 9.421 9.151 9.421 86,831 +0.20(+2.12%)
Jun 12, 2013 9.327 9.371 9.195 9.226 165,370 -0.18(-1.96%)
Jun 11, 2013 9.497 9.497 9.341 9.410 72,001 -0.18(-1.89%)
Jun 10, 2013 9.742 9.754 9.554 9.591 73,597 -0.20(-2.06%)
Jun 07, 2013 9.773 9.798 9.735 9.794 15,671 -0.02(-0.17%)
Jun 06, 2013 9.723 9.817 9.673 9.811 41,581 +0.13(+1.38%)
Jun 05, 2013 9.679 9.729 9.642 9.677 54,899 +0.00(+0.04%)
Jun 04, 2013 9.560 9.685 9.517 9.673 88,681 +0.03(+0.26%)
Jun 03, 2013 9.723 9.723 9.535 9.648 75,718 -0.05(-0.52%)
May 31, 2013 9.842 9.867 9.635 9.698 83,155 -0.14(-1.46%)
May 30, 2013 9.898 9.948 9.823 9.842 71,831 -0.08(-0.82%)
May 29, 2013 9.999 10.02 9.854 9.923 53,535 -0.12(-1.18%)
May 28, 2013 10.16 10.18 9.999 10.04 65,245 -0.14(-1.35%)
May 24, 2013 10.19 10.22 10.16 10.18 21,231 +0.00(+0.00%)
May 23, 2013 10.24 10.24 10.16 10.18 60,769 -0.04(-0.43%)
May 22, 2013 10.26 10.32 10.18 10.22 56,910 -0.05(-0.49%)
May 21, 2013 10.32 10.32 10.27 10.27 15,540 -0.01(-0.06%)
May 20, 2013 10.28 10.36 10.28 10.28 82,939 -0.01(-0.06%)
May 17, 2013 10.29 10.29 10.28 10.29 10,701 -0.01(-0.06%)
May 16, 2013 10.24 10.34 10.24 10.29 20,332 +0.02(+0.18%)
May 15, 2013 10.37 10.37 10.26 10.27 44,480 -0.03(-0.24%)
May 13, 2013 10.36 10.37 10.26 10.30 27,929 -0.06(-0.55%)
May 10, 2013 10.39 10.44 10.34 10.36 53,636 -0.06(-0.54%)
May 09, 2013 10.41 10.46 10.41 10.41 17,614 +0.00(+0.00%)
May 08, 2013 10.45 10.45 10.40 10.41 28,440 -0.04(-0.42%)
May 07, 2013 10.43 10.48 10.43 10.46 26,801 +0.03(+0.30%)
May 06, 2013 10.47 10.48 10.42 10.43 31,266 -0.07(-0.65%)
May 03, 2013 10.53 10.56 10.49 10.49 10,591 -0.06(-0.59%)
May 02, 2013 10.50 10.57 10.50 10.56 23,689 +0.03(+0.30%)
May 01, 2013 10.53 10.53 10.51 10.53 9,773 +0.03(+0.24%)
Apr 30, 2013 10.48 10.50 10.46 10.50 11,112 +0.05(+0.48%)
Apr 29, 2013 10.48 10.48 10.43 10.45 23,683 +0.02(+0.24%)
Apr 26, 2013 10.41 10.44 10.43 10.43 8,614 -0.01(-0.12%)
Apr 25, 2013 10.41 10.44 10.41 10.44 8,416 +0.02(+0.23%)
Apr 24, 2013 10.48 10.49 10.39 10.41 26,167 -0.03(-0.29%)
Apr 23, 2013 10.47 10.47 10.43 10.44 11,513 +0.03(+0.30%)
Apr 22, 2013 10.36 10.46 10.36 10.41 28,368 +0.02(+0.24%)
Apr 19, 2013 10.34 10.40 10.34 10.39 19,406 +0.03(+0.24%)
Apr 18, 2013 10.32 10.39 10.32 10.36 30,690 +0.02(+0.24%)
Apr 17, 2013 10.33 10.38 10.32 10.34 19,949 -0.02(-0.18%)
Apr 16, 2013 10.36 10.36 10.32 10.36 8,774 -0.02(-0.18%)
Apr 15, 2013 10.35 10.38 10.34 10.38 20,498 +0.02(+0.18%)
Apr 12, 2013 10.31 10.38 10.31 10.36 6,054 +0.04(+0.36%)
Apr 11, 2013 10.33 10.38 10.32 10.32 36,942 +0.02(+0.17%)
Apr 10, 2013 10.30 10.34 10.29 10.30 43,373 -0.02(-0.24%)
Apr 09, 2013 10.32 10.34 10.32 10.33 9,847 -0.02(-0.18%)
Apr 08, 2013 10.34 10.35 10.30 10.34 36,395 -0.02(-0.18%)
Apr 05, 2013 10.23 10.36 10.23 10.36 32,228 +0.13(+1.27%)
Apr 04, 2013 10.23 10.25 10.20 10.23 21,083 -0.01(-0.06%)
Apr 03, 2013 10.18 10.24 10.16 10.24 52,445 +0.04(+0.37%)
Apr 02, 2013 10.18 10.26 10.18 10.20 42,936 -0.01(-0.06%)
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.