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, 2015 10.97 11.07 10.95 10.97 61,282 -0.04(-0.39%)
Jun 29, 2015 11.10 11.10 10.98 11.02 35,733 -0.12(-1.04%)
Jun 26, 2015 11.17 11.17 11.08 11.13 39,441 -0.08(-0.71%)
Jun 25, 2015 11.20 11.21 11.18 11.21 13,522 +0.01(+0.06%)
Jun 24, 2015 11.20 11.22 11.17 11.20 19,716 -0.03(-0.26%)
Jun 23, 2015 11.21 11.23 11.17 11.23 15,204 +0.01(+0.13%)
Jun 22, 2015 11.26 11.26 11.21 11.22 18,768 -0.04(-0.32%)
Jun 19, 2015 11.18 11.25 11.18 11.25 18,440 +0.06(+0.58%)
Jun 18, 2015 11.15 11.20 11.15 11.19 28,552 +0.04(+0.32%)
Jun 17, 2015 11.11 11.16 11.09 11.15 21,491 +0.00(+0.00%)
Jun 16, 2015 11.12 11.15 11.12 11.15 4,841 +0.01(+0.06%)
Jun 15, 2015 11.12 11.15 11.12 11.15 12,134 +0.04(+0.39%)
Jun 12, 2015 11.03 11.13 11.03 11.10 37,998 +0.03(+0.26%)
Jun 11, 2015 11.00 11.10 11.00 11.07 43,490 +0.07(+0.67%)
Jun 10, 2015 10.99 11.04 10.98 11.00 20,656 -0.02(-0.20%)
Jun 09, 2015 11.09 11.14 11.02 11.02 50,032 -0.11(-0.97%)
Jun 08, 2015 11.23 11.24 11.12 11.13 60,845 -0.10(-0.89%)
Jun 05, 2015 11.32 11.33 11.13 11.23 90,135 -0.15(-1.32%)
Jun 04, 2015 11.41 11.43 11.35 11.38 52,457 -0.06(-0.49%)
Jun 03, 2015 11.43 11.44 11.42 11.44 28,889 -0.03(-0.27%)
Jun 02, 2015 11.45 11.50 11.42 11.47 30,812 +0.00(+0.00%)
Jun 01, 2015 11.45 11.47 11.43 11.47 15,407 +0.04(+0.38%)
May 29, 2015 11.38 11.46 11.38 11.42 14,804 +0.01(+0.10%)
May 28, 2015 11.39 11.45 11.38 11.41 19,045 +0.01(+0.09%)
May 27, 2015 11.37 11.41 11.35 11.40 27,982 +0.01(+0.13%)
May 26, 2015 11.34 11.42 11.33 11.39 18,969 +0.01(+0.13%)
May 22, 2015 11.42 11.37 11.37 11.37 39,857 -0.09(-0.76%)
May 21, 2015 11.45 11.51 11.45 11.46 66,131 -0.02(-0.18%)
May 20, 2015 11.52 11.52 11.48 11.48 17,750 -0.01(-0.06%)
May 19, 2015 11.51 11.53 11.48 11.49 49,165 -0.06(-0.50%)
May 18, 2015 11.62 11.62 11.52 11.55 25,089 -0.09(-0.80%)
May 15, 2015 11.57 11.65 11.56 11.64 31,654 +0.04(+0.37%)
May 14, 2015 11.56 11.60 11.56 11.60 17,187 -0.01(-0.06%)
May 13, 2015 11.55 11.65 11.51 11.60 51,201 +0.08(+0.70%)
May 12, 2015 11.49 11.56 11.42 11.52 47,725 +0.03(+0.25%)
May 11, 2015 11.56 11.58 11.49 11.49 26,957 -0.06(-0.56%)
May 08, 2015 11.56 11.62 11.56 11.56 27,714 +0.01(+0.06%)
May 07, 2015 11.61 11.64 11.51 11.55 71,205 -0.06(-0.49%)
May 06, 2015 11.69 11.74 11.55 11.61 39,343 -0.11(-0.97%)
May 05, 2015 11.76 11.76 11.68 11.72 25,080 -0.01(-0.12%)
May 04, 2015 11.75 11.77 11.71 11.74 31,990 -0.04(-0.30%)
May 01, 2015 11.83 11.83 11.72 11.77 40,129 -0.04(-0.36%)
Apr 30, 2015 11.78 11.82 11.78 11.82 8,037 -0.01(-0.06%)
Apr 29, 2015 11.78 11.84 11.78 11.82 19,908 +0.01(+0.06%)
Apr 28, 2015 11.82 11.89 11.82 11.82 19,928 -0.03(-0.24%)
Apr 27, 2015 11.83 11.87 11.83 11.84 12,582 +0.02(+0.18%)
Apr 24, 2015 11.86 11.86 11.82 11.82 31,467 -0.08(-0.66%)
Apr 23, 2015 11.93 11.93 11.90 11.90 9,722 -0.01(-0.07%)
Apr 22, 2015 11.94 11.96 11.91 11.91 24,095 -0.07(-0.59%)
Apr 21, 2015 11.94 12.05 11.91 11.98 33,921 +0.06(+0.48%)
Apr 20, 2015 11.84 11.95 11.84 11.92 23,123 +0.11(+0.97%)
Apr 17, 2015 11.86 11.87 11.81 11.81 33,844 -0.07(-0.60%)
Apr 16, 2015 11.83 11.88 11.83 11.88 12,301 +0.03(+0.24%)
Apr 15, 2015 11.84 11.86 11.84 11.85 13,652 -0.01(-0.06%)
Apr 14, 2015 11.81 11.86 11.81 11.86 12,480 +0.08(+0.67%)
Apr 13, 2015 11.80 11.84 11.77 11.78 19,176 -0.01(-0.05%)
Apr 10, 2015 11.79 11.84 11.79 11.79 31,521 -0.01(-0.06%)
Apr 09, 2015 11.80 11.88 11.79 11.79 27,595 -0.03(-0.24%)
Apr 08, 2015 11.84 11.84 11.78 11.82 17,166 +0.03(+0.24%)
Apr 07, 2015 11.79 11.82 11.79 11.79 19,623 -0.00(-0.00%)
Apr 06, 2015 11.74 11.81 11.74 11.79 29,692 +0.06(+0.49%)
Apr 02, 2015 11.76 11.74 11.74 11.74 29,139 -0.05(-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.