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, 2014 10.51 10.56 10.49 10.49 20,722 -0.06(-0.58%)
Jul 30, 2014 10.64 10.64 10.53 10.56 42,584 -0.07(-0.70%)
Jul 29, 2014 10.64 10.67 10.62 10.63 26,860 -0.02(-0.19%)
Jul 28, 2014 10.66 10.68 10.65 10.65 10,506 -0.03(-0.25%)
Jul 25, 2014 10.63 10.68 10.63 10.68 18,180 +0.05(+0.45%)
Jul 24, 2014 10.62 10.64 10.62 10.63 10,801 -0.01(-0.13%)
Jul 23, 2014 10.63 10.66 10.63 10.64 21,419 -0.01(-0.06%)
Jul 22, 2014 10.62 10.65 10.62 10.65 15,705 +0.01(+0.06%)
Jul 21, 2014 10.59 10.65 10.59 10.64 23,890 +0.03(+0.32%)
Jul 18, 2014 10.60 10.62 10.59 10.61 11,681 +0.03(+0.26%)
Jul 17, 2014 10.56 10.59 10.56 10.58 12,403 +0.04(+0.41%)
Jul 16, 2014 10.55 10.55 10.51 10.54 9,863 +0.02(+0.17%)
Jul 15, 2014 10.53 10.56 10.51 10.52 35,937 -0.03(-0.32%)
Jul 14, 2014 10.56 10.56 10.53 10.56 17,687 +0.01(+0.08%)
Jul 11, 2014 10.55 10.55 10.54 10.55 29,712 +0.01(+0.06%)
Jul 10, 2014 10.53 10.56 10.53 10.54 35,388 +0.01(+0.07%)
Jul 09, 2014 10.56 10.56 10.52 10.53 15,100 -0.03(-0.26%)
Jul 08, 2014 10.57 10.62 10.56 10.56 28,512 +0.03(+0.32%)
Jul 07, 2014 10.53 10.57 10.53 10.53 40,765 -0.03(-0.32%)
Jul 03, 2014 10.59 10.56 10.56 10.56 44,991 -0.03(-0.32%)
Jul 02, 2014 10.66 10.66 10.57 10.60 24,354 -0.06(-0.57%)
Jul 01, 2014 10.66 10.71 10.66 10.66 32,517 +0.00(+0.00%)
Jun 30, 2014 10.69 10.71 10.66 10.66 28,872 -0.01(-0.08%)
Jun 27, 2014 10.68 10.69 10.66 10.67 15,188 +0.02(+0.15%)
Jun 26, 2014 10.68 10.68 10.64 10.65 25,677 +0.00(+0.00%)
Jun 25, 2014 10.70 10.70 10.65 10.65 32,922 +0.00(+0.00%)
Jun 24, 2014 10.70 10.70 10.65 10.65 17,183 +0.00(+0.00%)
Jun 23, 2014 10.64 10.69 10.64 10.65 54,192 -0.01(-0.11%)
Jun 20, 2014 10.70 10.70 10.66 10.66 38,840 +0.03(+0.30%)
Jun 19, 2014 10.60 10.67 10.60 10.63 28,982 +0.03(+0.32%)
Jun 18, 2014 10.62 10.62 10.57 10.60 25,226 +0.03(+0.26%)
Jun 17, 2014 10.65 10.65 10.57 10.57 42,479 -0.05(-0.45%)
Jun 16, 2014 10.68 10.68 10.60 10.62 37,492 +0.00(+0.00%)
Jun 13, 2014 10.64 10.64 10.58 10.62 15,105 +0.02(+0.19%)
Jun 12, 2014 10.61 10.66 10.58 10.60 42,451 -0.02(-0.18%)
Jun 11, 2014 10.65 10.65 10.61 10.61 28,721 +0.03(+0.26%)
Jun 10, 2014 10.64 10.64 10.59 10.59 30,888 +0.05(+0.51%)
Jun 06, 2014 10.57 10.57 10.53 10.53 18,664 +0.03(+0.33%)
Jun 05, 2014 10.54 10.54 10.49 10.50 17,431 +0.01(+0.12%)
Jun 04, 2014 10.59 10.59 10.49 10.49 13,640 -0.07(-0.70%)
Jun 03, 2014 10.69 10.70 10.56 10.56 36,712 -0.04(-0.38%)
Jun 02, 2014 10.66 10.66 10.60 10.60 34,009 +0.00(+0.00%)
May 30, 2014 10.66 10.68 10.57 10.60 28,205 +0.03(+0.32%)
May 29, 2014 10.63 10.63 10.55 10.57 38,618 -0.03(-0.32%)
May 28, 2014 10.61 10.61 10.59 10.60 22,229 +0.03(+0.32%)
May 27, 2014 10.62 10.62 10.54 10.57 32,799 +0.00(+0.00%)
May 23, 2014 10.59 10.57 10.57 10.57 35,588 +0.04(+0.36%)
May 22, 2014 10.57 10.57 10.53 10.53 19,679 +0.00(+0.02%)
May 21, 2014 10.55 10.56 10.53 10.53 8,363 -0.02(-0.19%)
May 20, 2014 10.59 10.59 10.54 10.55 20,530 +0.05(+0.47%)
May 19, 2014 10.55 10.55 10.50 10.50 39,679 +0.03(+0.30%)
May 16, 2014 10.45 10.50 10.41 10.47 86,719 +0.08(+0.78%)
May 15, 2014 10.38 10.39 10.36 10.39 24,664 +0.05(+0.46%)
May 14, 2014 10.39 10.39 10.32 10.34 44,491 -0.02(-0.20%)
May 13, 2014 10.30 10.39 10.30 10.36 116,788 +0.04(+0.41%)
May 12, 2014 10.28 10.35 10.23 10.32 65,209 +0.06(+0.63%)
May 09, 2014 10.23 10.26 10.18 10.25 28,550 +0.03(+0.29%)
May 08, 2014 10.20 10.23 10.19 10.22 50,361 -0.01(-0.07%)
May 07, 2014 10.16 10.23 10.16 10.23 61,349 +0.03(+0.33%)
May 06, 2014 10.14 10.20 10.14 10.20 66,982 +0.03(+0.26%)
May 05, 2014 10.12 10.22 10.12 10.17 180,057 +0.00(+0.00%)
May 02, 2014 10.14 10.18 10.12 10.17 56,708 +0.03(+0.27%)
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.