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, 2018 12.43 12.51 12.42 12.44 21,318 +0.03(+0.21%)
Jun 28, 2018 12.38 12.47 12.37 12.42 39,236 +0.03(+0.28%)
Jun 27, 2018 12.38 12.38 12.35 12.38 13,499 +0.02(+0.14%)
Jun 26, 2018 12.31 12.37 12.31 12.36 16,009 +0.05(+0.42%)
Jun 25, 2018 12.32 12.37 12.30 12.31 18,159 -0.05(-0.42%)
Jun 22, 2018 12.46 12.46 12.35 12.36 8,992 -0.02(-0.14%)
Jun 21, 2018 12.39 12.41 12.36 12.38 88,801 -0.02(-0.14%)
Jun 20, 2018 12.34 12.41 12.34 12.40 21,753 +0.06(+0.46%)
Jun 19, 2018 12.29 12.35 12.29 12.34 9,987 +0.09(+0.74%)
Jun 18, 2018 12.36 12.36 12.24 12.25 12,069 -0.07(-0.56%)
Jun 15, 2018 12.39 12.32 12.32 10,077 -0.07(-0.55%)
Jun 14, 2018 12.46 12.46 12.38 12.39 11,228 -0.02(-0.12%)
Jun 13, 2018 12.39 12.41 12.38 12.40 14,248 -0.03(-0.28%)
Jun 12, 2018 12.33 12.45 12.33 12.44 33,609 +0.04(+0.35%)
Jun 11, 2018 12.32 12.39 12.30 12.39 25,193 +0.09(+0.70%)
Jun 08, 2018 12.31 12.31 12.27 12.31 9,452 +0.01(+0.07%)
Jun 07, 2018 12.33 12.36 12.25 12.30 15,623 -0.01(-0.07%)
Jun 06, 2018 12.31 20,437 -0.05(-0.42%)
Jun 05, 2018 12.32 12.36 12.25 12.36 43,937 +0.03(+0.21%)
Jun 04, 2018 12.36 12.38 12.27 12.33 17,654 -0.01(-0.07%)
Jun 01, 2018 12.39 12.39 12.31 12.34 15,509 +0.00(+0.00%)
May 31, 2018 12.33 12.35 12.27 12.34 35,093 +0.01(+0.07%)
May 30, 2018 12.27 12.33 12.27 12.33 30,658 +0.16(+1.28%)
May 29, 2018 12.29 12.31 12.18 12.18 24,469 -0.10(-0.77%)
May 25, 2018 12.27 12.27 12.27 0 +0.03(+0.28%)
May 24, 2018 12.22 12.29 12.20 12.24 14,023 +0.02(+0.14%)
May 23, 2018 12.24 12.26 12.19 12.22 12,809 +0.01(+0.07%)
May 22, 2018 12.27 12.32 12.16 12.21 37,283 -0.08(-0.63%)
May 21, 2018 12.29 12.30 12.27 12.29 17,873 +0.00(+0.00%)
May 18, 2018 12.29 12.38 12.28 12.29 16,991 +0.00(+0.00%)
May 17, 2018 12.30 12.34 12.29 12.29 11,218 -0.05(-0.42%)
May 16, 2018 12.30 12.34 12.28 12.34 26,831 +0.05(+0.42%)
May 15, 2018 12.29 12.34 12.29 12.29 15,640 -0.04(-0.35%)
May 14, 2018 12.42 12.42 12.33 12.33 10,061 -0.04(-0.32%)
May 11, 2018 12.36 12.38 12.33 12.37 15,752 +0.03(+0.28%)
May 10, 2018 12.24 12.43 12.24 12.34 43,796 +0.08(+0.63%)
May 09, 2018 12.21 12.27 12.21 12.26 16,544 -0.01(-0.07%)
May 08, 2018 12.24 12.27 12.20 12.27 28,687 +0.01(+0.07%)
May 07, 2018 12.33 12.33 12.25 12.26 5,389 -0.04(-0.35%)
May 04, 2018 12.29 12.31 12.23 12.31 25,334 +0.04(+0.35%)
May 03, 2018 12.26 12.26 12.22 12.26 11,348 +0.02(+0.14%)
May 02, 2018 12.15 12.25 12.13 12.25 22,356 +0.12(+0.99%)
May 01, 2018 12.15 12.15 12.12 12.12 12,119 +0.02(+0.14%)
Apr 30, 2018 12.14 12.19 12.10 12.11 18,469 +0.00(+0.00%)
Apr 27, 2018 12.06 12.12 12.06 12.11 14,996 +0.05(+0.43%)
Apr 26, 2018 12.01 12.10 12.01 12.06 28,498 +0.04(+0.36%)
Apr 25, 2018 12.07 12.07 12.00 12.01 11,152 -0.10(-0.85%)
Apr 24, 2018 12.11 12.14 12.09 12.12 21,860 -0.02(-0.14%)
Apr 23, 2018 12.11 12.15 12.11 12.13 25,979 -0.08(-0.67%)
Apr 20, 2018 12.20 12.22 12.19 12.22 11,380 -0.00(-0.04%)
Apr 19, 2018 12.20 12.22 12.19 12.22 9,280 -0.02(-0.14%)
Apr 18, 2018 12.31 12.31 12.23 12.24 21,844 -0.06(-0.49%)
Apr 17, 2018 12.25 12.35 12.19 12.30 51,664 +0.09(+0.78%)
Apr 16, 2018 12.19 12.21 12.17 12.20 23,787 -0.01(-0.07%)
Apr 13, 2018 12.21 12.22 12.18 12.21 57,331 -0.01(-0.05%)
Apr 12, 2018 12.23 12.23 12.22 12.22 11,531 -0.02(-0.14%)
Apr 11, 2018 12.25 12.25 12.22 12.23 19,855 -0.02(-0.14%)
Apr 10, 2018 12.27 12.27 12.25 12.25 7,605 -0.02(-0.14%)
Apr 09, 2018 12.31 12.31 12.23 12.27 12,213 -0.02(-0.14%)
Apr 06, 2018 12.23 12.29 12.23 12.29 20,596 +0.02(+0.14%)
Apr 05, 2018 12.27 12.29 12.24 12.27 14,823 +0.00(+0.00%)
Apr 04, 2018 12.25 12.28 12.24 12.27 17,079 +0.03(+0.21%)
Apr 03, 2018 12.25 12.25 12.22 12.24 11,143 -0.01(-0.07%)
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.