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, 2006 8.656 8.745 8.656 8.686 26,035 -0.06(-0.68%)
Jul 28, 2006 8.646 8.745 8.636 8.745 21,191 +0.12(+1.44%)
Jul 27, 2006 8.646 8.666 8.577 8.621 36,126 +0.07(+0.87%)
Jul 26, 2006 8.562 8.582 8.539 8.547 24,017 -0.05(-0.58%)
Jul 25, 2006 8.552 8.596 8.532 8.596 12,311 +0.04(+0.52%)
Jul 24, 2006 8.522 8.582 8.522 8.552 21,999 -0.02(-0.23%)
Jul 21, 2006 8.433 8.572 8.433 8.572 39,154 +0.07(+0.87%)
Jul 20, 2006 8.473 8.507 8.449 8.497 22,604 +0.04(+0.47%)
Jul 19, 2006 8.423 8.473 8.423 8.458 31,283 +0.01(+0.18%)
Jul 18, 2006 8.423 8.453 8.375 8.443 35,925 +0.04(+0.53%)
Jul 17, 2006 8.378 8.443 8.378 8.398 19,375 +0.01(+0.12%)
Jul 14, 2006 8.388 8.419 8.378 8.388 19,375 -0.02(-0.24%)
Jul 13, 2006 8.463 8.463 8.393 8.408 20,989 -0.05(-0.59%)
Jul 12, 2006 8.473 8.483 8.453 8.458 53,080 -0.03(-0.35%)
Jul 11, 2006 8.512 8.512 8.487 8.487 51,869 -0.02(-0.29%)
Jul 10, 2006 8.542 8.542 8.512 8.512 25,833 -0.03(-0.35%)
Jul 07, 2006 8.547 8.547 8.527 8.542 27,448 -0.00(-0.06%)
Jul 06, 2006 8.502 8.562 8.478 8.547 36,530 +0.04(+0.52%)
Jul 05, 2006 8.552 8.557 8.473 8.502 79,721 -0.04(-0.52%)
Jul 03, 2006 8.507 8.547 8.507 8.547 27,852 +0.04(+0.52%)
Jun 30, 2006 8.487 8.514 8.487 8.502 30,072 +0.00(+0.00%)
Jun 29, 2006 8.502 8.502 8.487 8.502 8,073 +0.00(+0.00%)
Jun 28, 2006 8.512 8.537 8.478 8.502 24,017 +0.01(+0.18%)
Jun 27, 2006 8.517 8.562 8.473 8.487 34,310 -0.03(-0.41%)
Jun 26, 2006 8.522 8.547 8.483 8.522 24,219 +0.00(+0.00%)
Jun 23, 2006 8.478 8.542 8.478 8.522 13,724 +0.02(+0.23%)
Jun 22, 2006 8.532 8.532 8.473 8.502 39,154 -0.04(-0.52%)
Jun 21, 2006 8.547 8.547 8.527 8.547 11,907 +0.00(+0.00%)
Jun 20, 2006 8.527 8.547 8.527 8.547 8,880 +0.00(+0.00%)
Jun 19, 2006 8.497 8.547 8.497 8.547 27,448 +0.02(+0.29%)
Jun 16, 2006 8.547 8.547 8.497 8.522 33,906 -0.02(-0.29%)
Jun 15, 2006 8.478 8.596 8.478 8.547 31,081 +0.07(+0.82%)
Jun 14, 2006 8.502 8.522 8.478 8.478 25,026 -0.06(-0.70%)
Jun 13, 2006 8.567 8.567 8.492 8.537 20,586 -0.00(-0.06%)
Jun 12, 2006 8.542 8.621 8.542 8.542 23,411 -0.01(-0.12%)
Jun 09, 2006 8.537 8.577 8.537 8.552 10,696 +0.01(+0.17%)
Jun 08, 2006 8.507 8.552 8.502 8.537 22,806 +0.01(+0.12%)
Jun 07, 2006 8.507 8.547 8.507 8.527 34,714 -0.01(-0.12%)
Jun 06, 2006 8.592 8.592 8.522 8.537 20,182 -0.05(-0.58%)
Jun 05, 2006 8.631 8.631 8.577 8.587 10,696 -0.03(-0.40%)
Jun 02, 2006 8.611 8.636 8.601 8.621 39,961 +0.02(+0.29%)
Jun 01, 2006 8.596 8.596 8.582 8.596 25,026 +0.00(+0.06%)
May 31, 2006 8.557 8.606 8.547 8.592 22,604 +0.02(+0.23%)
May 30, 2006 8.621 8.621 8.572 8.572 14,733 -0.03(-0.40%)
May 26, 2006 8.601 8.611 8.572 8.606 29,466 +0.00(+0.06%)
May 25, 2006 8.601 8.616 8.596 8.601 15,944 +0.00(+0.00%)
May 24, 2006 8.577 8.601 8.527 8.601 49,245 +0.02(+0.29%)
May 23, 2006 8.596 8.616 8.572 8.577 19,779 -0.02(-0.23%)
May 22, 2006 8.596 8.636 8.567 8.596 47,429 -0.02(-0.23%)
May 19, 2006 8.596 8.621 8.567 8.616 13,118 +0.02(+0.23%)
May 18, 2006 8.601 8.616 8.587 8.596 13,926 -0.03(-0.40%)
May 17, 2006 8.572 8.631 8.557 8.631 26,237 +0.02(+0.29%)
May 16, 2006 8.512 8.616 8.512 8.606 14,733 +0.09(+1.05%)
May 15, 2006 8.473 8.562 8.423 8.517 10,898 -0.01(-0.12%)
May 12, 2006 8.596 8.596 8.522 8.527 20,989 -0.07(-0.81%)
May 11, 2006 8.532 8.596 8.532 8.596 12,715 -0.01(-0.12%)
May 10, 2006 8.527 8.621 8.527 8.606 16,751 +0.03(+0.40%)
May 09, 2006 8.577 8.596 8.527 8.572 57,520 -0.00(-0.06%)
May 08, 2006 8.596 8.621 8.577 8.577 31,888 -0.02(-0.23%)
May 05, 2006 8.572 8.646 8.572 8.596 32,292 -0.02(-0.23%)
May 04, 2006 8.616 8.616 8.606 8.616 15,540 +0.01(+0.12%)
May 03, 2006 8.552 8.606 8.552 8.606 126,747 +0.05(+0.64%)
May 02, 2006 8.547 8.552 8.473 8.552 36,126 -0.00(-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.