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 (%)
Jul 31, 2003 6.843 6.843 6.788 6.828 47,631 +0.04(+0.66%)
Jul 30, 2003 6.753 6.793 6.738 6.783 22,402 +0.07(+1.03%)
Jul 29, 2003 6.897 6.897 6.689 6.714 47,025 -0.15(-2.17%)
Jul 28, 2003 7.001 7.001 6.813 6.862 73,666 -0.11(-1.56%)
Jul 25, 2003 7.046 7.046 6.971 6.971 43,392 -0.09(-1.26%)
Jul 24, 2003 7.070 7.070 7.026 7.061 30,677 +0.00(+0.00%)
Jul 23, 2003 6.976 7.085 6.976 7.061 47,631 +0.03(+0.49%)
Jul 22, 2003 6.966 7.056 6.966 7.026 31,283 +0.01(+0.14%)
Jul 21, 2003 7.170 7.170 7.011 7.016 31,888 -0.10(-1.46%)
Jul 18, 2003 7.170 7.174 7.120 7.120 20,788 -0.05(-0.76%)
Jul 17, 2003 7.209 7.209 7.135 7.174 56,915 +0.00(+0.00%)
Jul 16, 2003 7.293 7.293 7.155 7.174 40,365 -0.12(-1.70%)
Jul 15, 2003 7.323 7.338 7.199 7.298 29,466 -0.04(-0.61%)
Jul 14, 2003 7.259 7.373 7.244 7.343 23,815 +0.06(+0.82%)
Jul 11, 2003 7.274 7.293 7.264 7.283 18,568 -0.08(-1.14%)
Jul 10, 2003 7.318 7.388 7.298 7.368 35,925 +0.05(+0.68%)
Jul 09, 2003 7.363 7.363 7.308 7.318 46,218 -0.01(-0.20%)
Jul 08, 2003 7.328 7.363 7.308 7.333 60,144 +0.04(+0.54%)
Jul 07, 2003 7.383 7.383 7.293 7.293 32,695 -0.09(-1.21%)
Jul 03, 2003 7.383 7.383 7.338 7.383 13,926 +0.00(+0.00%)
Jul 02, 2003 7.383 7.407 7.323 7.383 44,603 +0.01(+0.20%)
Jul 01, 2003 7.383 7.383 7.318 7.368 32,292 +0.01(+0.13%)
Jun 30, 2003 7.363 7.363 7.313 7.358 17,962 +0.00(+0.07%)
Jun 27, 2003 7.283 7.358 7.283 7.353 22,402 +0.04(+0.61%)
Jun 26, 2003 7.283 7.308 7.189 7.308 45,411 +0.02(+0.34%)
Jun 25, 2003 7.318 7.358 7.259 7.283 52,273 +0.04(+0.55%)
Jun 24, 2003 7.328 7.333 7.229 7.244 36,934 -0.06(-0.88%)
Jun 23, 2003 7.308 7.343 7.283 7.308 51,465 +0.10(+1.44%)
Jun 20, 2003 7.274 7.323 7.184 7.204 31,081 -0.10(-1.36%)
Jun 19, 2003 7.368 7.397 7.274 7.303 41,172 -0.08(-1.07%)
Jun 18, 2003 7.392 7.402 7.358 7.383 19,375 +0.02(+0.34%)
Jun 17, 2003 7.358 7.363 7.358 7.358 72,859 -0.01(-0.20%)
Jun 16, 2003 7.368 7.373 7.358 7.373 38,952 -0.01(-0.20%)
Jun 13, 2003 7.383 7.388 7.358 7.388 18,164 -0.01(-0.20%)
Jun 12, 2003 7.407 7.412 7.358 7.402 21,595 -0.02(-0.27%)
Jun 11, 2003 7.368 7.432 7.368 7.422 25,631 +0.05(+0.67%)
Jun 10, 2003 7.343 7.383 7.343 7.373 58,126 +0.05(+0.68%)
Jun 09, 2003 7.279 7.328 7.224 7.323 33,705 +0.07(+0.96%)
Jun 06, 2003 7.343 7.353 7.249 7.254 39,961 -0.06(-0.81%)
Jun 05, 2003 7.368 7.368 7.313 7.313 49,245 -0.04(-0.54%)
Jun 04, 2003 7.333 7.373 7.328 7.353 28,457 +0.02(+0.34%)
Jun 03, 2003 7.333 7.378 7.264 7.328 69,428 +0.00(+0.07%)
Jun 02, 2003 7.373 7.373 7.308 7.323 26,842 -0.01(-0.14%)
May 30, 2003 7.274 7.333 7.269 7.333 47,832 +0.10(+1.37%)
May 29, 2003 7.283 7.303 7.234 7.234 36,126 -0.01(-0.20%)
May 28, 2003 7.274 7.303 7.224 7.249 26,237 -0.01(-0.14%)
May 27, 2003 7.264 7.298 7.234 7.259 59,337 +0.00(+0.00%)
May 23, 2003 7.283 7.293 7.239 7.259 62,768 +0.00(+0.00%)
May 22, 2003 7.298 7.303 7.234 7.259 14,531 -0.02(-0.27%)
May 21, 2003 7.219 7.288 7.184 7.279 37,741 +0.03(+0.48%)
May 20, 2003 7.214 7.283 7.209 7.244 31,686 +0.03(+0.48%)
May 19, 2003 7.234 7.264 7.209 7.209 39,759 -0.02(-0.34%)
May 16, 2003 7.229 7.234 7.150 7.234 47,832 +0.05(+0.76%)
May 15, 2003 7.165 7.199 7.145 7.179 68,419 -0.03(-0.48%)
May 14, 2003 7.209 7.214 7.125 7.214 15,137 +0.07(+1.04%)
May 13, 2003 7.174 7.179 7.125 7.140 21,191 -0.04(-0.62%)
May 12, 2003 7.189 7.204 7.179 7.184 21,191 +0.00(+0.00%)
May 09, 2003 7.165 7.194 7.115 7.184 26,439 +0.06(+0.83%)
May 08, 2003 7.135 7.184 7.115 7.125 33,503 +0.02(+0.28%)
May 07, 2003 7.105 7.110 7.046 7.105 30,677 +0.02(+0.28%)
May 06, 2003 7.051 7.085 7.046 7.085 18,164 +0.03(+0.42%)
May 05, 2003 7.036 7.061 7.026 7.056 37,136 +0.02(+0.28%)
May 02, 2003 7.026 7.036 6.971 7.036 55,300 +0.05(+0.71%)
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.