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, 2007 8.205 8.225 8.205 8.225 13,724 +0.01(+0.18%)
Jul 30, 2007 8.200 8.240 8.175 8.210 28,457 -0.02(-0.30%)
Jul 27, 2007 8.121 8.269 8.111 8.235 51,263 +0.08(+1.03%)
Jul 26, 2007 8.240 8.240 8.131 8.151 65,795 -0.10(-1.20%)
Jul 25, 2007 8.225 8.289 8.215 8.250 49,649 -0.01(-0.12%)
Jul 24, 2007 8.344 8.344 8.235 8.260 72,859 -0.06(-0.77%)
Jul 23, 2007 8.378 8.433 8.324 8.324 49,851 -0.08(-0.94%)
Jul 20, 2007 8.354 8.492 8.354 8.403 39,356 +0.05(+0.65%)
Jul 19, 2007 8.344 8.349 8.284 8.349 44,200 -0.00(-0.06%)
Jul 18, 2007 8.398 8.403 8.329 8.354 24,421 -0.06(-0.71%)
Jul 17, 2007 8.443 8.443 8.398 8.413 28,053 -0.01(-0.18%)
Jul 16, 2007 8.448 8.483 8.398 8.428 46,823 -0.06(-0.76%)
Jul 13, 2007 8.567 8.636 8.483 8.492 44,200 -0.11(-1.27%)
Jul 12, 2007 8.805 8.814 8.562 8.601 106,766 -0.22(-2.53%)
Jul 11, 2007 8.834 8.859 8.824 8.824 20,182 -0.01(-0.17%)
Jul 10, 2007 8.839 8.943 8.819 8.839 54,089 +0.01(+0.11%)
Jul 09, 2007 8.859 8.874 8.815 8.829 15,137 -0.04(-0.45%)
Jul 06, 2007 8.919 8.919 8.844 8.869 23,613 -0.05(-0.56%)
Jul 05, 2007 8.988 8.988 8.909 8.919 23,815 -0.07(-0.77%)
Jul 03, 2007 8.963 8.988 8.935 8.988 7,669 +0.05(+0.55%)
Jul 02, 2007 8.904 8.938 8.899 8.938 15,540 +0.04(+0.45%)
Jun 29, 2007 8.859 8.919 8.839 8.899 49,245 +0.05(+0.62%)
Jun 28, 2007 8.894 8.909 8.810 8.844 27,246 +0.04(+0.51%)
Jun 27, 2007 8.849 9.117 8.770 8.800 110,399 +0.15(+1.72%)
Jun 26, 2007 8.715 8.715 8.616 8.651 36,328 -0.06(-0.74%)
Jun 25, 2007 8.656 8.715 8.596 8.715 36,530 +0.06(+0.69%)
Jun 22, 2007 8.710 8.710 8.648 8.656 15,742 -0.01(-0.11%)
Jun 21, 2007 8.522 8.666 8.497 8.666 132,600 +0.13(+1.57%)
Jun 20, 2007 8.592 8.592 8.478 8.532 47,227 -0.06(-0.75%)
Jun 19, 2007 8.592 8.661 8.577 8.596 34,310 +0.02(+0.23%)
Jun 18, 2007 8.453 8.577 8.453 8.577 61,557 +0.10(+1.23%)
Jun 15, 2007 8.522 8.522 8.423 8.473 86,583 +0.13(+1.54%)
Jun 14, 2007 8.274 8.408 8.274 8.344 49,649 +0.01(+0.12%)
Jun 13, 2007 8.180 8.369 8.175 8.334 73,666 +0.08(+0.96%)
Jun 12, 2007 8.359 8.393 8.225 8.255 117,261 -0.16(-1.88%)
Jun 11, 2007 8.478 8.517 8.354 8.413 122,710 -0.11(-1.28%)
Jun 08, 2007 9.414 9.414 8.428 8.522 36,328 -0.05(-0.58%)
Jun 07, 2007 8.681 8.681 8.428 8.572 105,151 -0.10(-1.20%)
Jun 06, 2007 8.562 8.691 8.537 8.676 64,180 +0.09(+1.10%)
Jun 05, 2007 8.686 8.686 8.473 8.582 46,016 -0.05(-0.63%)
Jun 04, 2007 8.715 8.710 8.473 8.636 146,526 +0.17(+1.99%)
Jun 01, 2007 9.018 9.018 8.423 8.468 631,313 -0.57(-6.36%)
May 31, 2007 9.122 9.216 8.993 9.042 167,314 -0.15(-1.62%)
May 30, 2007 9.369 9.369 9.077 9.191 171,956 -0.17(-1.80%)
May 29, 2007 9.369 9.389 9.265 9.360 45,612 -0.01(-0.16%)
May 25, 2007 9.335 9.389 9.290 9.374 46,823 +0.04(+0.48%)
May 24, 2007 9.488 9.513 9.191 9.330 110,802 -0.17(-1.77%)
May 23, 2007 9.602 9.612 9.439 9.498 145,517 -0.08(-0.88%)
May 22, 2007 9.538 9.592 9.523 9.582 24,421 +0.00(+0.05%)
May 21, 2007 9.528 9.602 9.523 9.578 37,943 +0.05(+0.57%)
May 18, 2007 9.563 9.612 9.513 9.523 32,292 -0.03(-0.36%)
May 17, 2007 9.602 9.602 9.513 9.558 29,264 +0.00(+0.00%)
May 16, 2007 9.518 9.563 9.518 9.558 46,621 +0.02(+0.21%)
May 15, 2007 9.513 9.736 9.488 9.538 56,915 +0.05(+0.52%)
May 14, 2007 9.533 9.558 9.483 9.488 15,540 -0.02(-0.26%)
May 11, 2007 9.449 9.548 9.449 9.513 18,568 +0.02(+0.26%)
May 10, 2007 9.558 9.558 9.483 9.488 31,888 -0.05(-0.57%)
May 09, 2007 9.563 9.563 9.513 9.543 33,906 -0.00(-0.05%)
May 08, 2007 9.573 9.573 9.523 9.548 28,861 -0.04(-0.41%)
May 07, 2007 9.602 9.637 9.563 9.587 63,979 +0.01(+0.10%)
May 04, 2007 9.622 9.622 9.578 9.578 12,916 -0.01(-0.10%)
May 03, 2007 9.652 9.652 9.573 9.587 26,237 +0.04(+0.41%)
May 02, 2007 9.563 9.612 9.538 9.548 34,714 -0.03(-0.31%)
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.