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 29, 2016 13.95 14.00 13.95 13.99 21,696 +0.05(+0.33%)
Jul 28, 2016 13.95 13.95 13.92 13.95 6,827 +0.03(+0.22%)
Jul 27, 2016 13.88 13.92 13.83 13.92 15,626 +0.08(+0.61%)
Jul 26, 2016 13.86 13.92 13.77 13.83 21,412 -0.01(-0.06%)
Jul 25, 2016 13.81 13.97 13.79 13.84 56,478 -0.01(-0.05%)
Jul 22, 2016 13.84 13.85 13.80 13.85 7,721 +0.01(+0.05%)
Jul 21, 2016 13.80 13.84 13.79 13.84 25,696 +0.04(+0.28%)
Jul 20, 2016 13.79 13.82 13.79 13.80 9,999 +0.00(+0.00%)
Jul 19, 2016 13.79 13.83 13.69 13.80 34,085 +0.01(+0.06%)
Jul 18, 2016 13.61 13.79 13.61 13.79 27,515 +0.19(+1.41%)
Jul 15, 2016 13.47 13.61 13.46 13.60 31,522 +0.15(+1.08%)
Jul 14, 2016 13.61 13.64 13.43 13.46 83,041 -0.21(-1.51%)
Jul 13, 2016 13.76 13.76 13.61 13.66 43,453 -0.04(-0.31%)
Jul 12, 2016 13.76 13.80 13.70 13.71 37,505 -0.08(-0.61%)
Jul 11, 2016 13.82 13.82 13.79 13.79 21,549 +0.00(+0.00%)
Jul 08, 2016 13.73 13.81 13.74 13.79 29,926 +0.05(+0.33%)
Jul 07, 2016 13.74 13.77 13.71 13.74 6,908 +0.02(+0.11%)
Jul 06, 2016 13.84 13.90 13.61 13.73 105,712 -0.08(-0.55%)
Jul 05, 2016 13.81 13.94 13.77 13.81 22,754 +0.05(+0.33%)
Jul 01, 2016 13.77 13.76 13.76 13.76 14,020 -0.02(-0.17%)
Jun 30, 2016 13.75 13.84 13.75 13.78 22,269 +0.04(+0.28%)
Jun 29, 2016 13.70 13.80 13.70 13.74 24,245 +0.04(+0.28%)
Jun 28, 2016 13.77 13.80 13.71 13.71 41,893 -0.01(-0.06%)
Jun 27, 2016 13.77 13.81 13.71 13.71 48,750 -0.04(-0.28%)
Jun 24, 2016 13.69 13.78 13.69 13.75 15,428 +0.06(+0.45%)
Jun 23, 2016 13.69 13.70 13.65 13.69 16,231 +0.04(+0.28%)
Jun 22, 2016 13.58 13.68 13.56 13.65 24,050 +0.07(+0.51%)
Jun 21, 2016 13.51 13.58 13.51 13.58 15,069 +0.09(+0.68%)
Jun 20, 2016 13.51 13.55 13.49 13.49 12,850 -0.05(-0.39%)
Jun 17, 2016 13.50 13.55 13.50 13.55 11,249 +0.09(+0.67%)
Jun 16, 2016 13.44 13.51 13.43 13.46 23,684 +0.02(+0.18%)
Jun 15, 2016 13.48 13.48 13.39 13.43 17,257 -0.02(-0.11%)
Jun 14, 2016 13.42 13.45 13.40 13.45 15,868 +0.02(+0.17%)
Jun 13, 2016 13.29 13.45 13.29 13.42 11,668 +0.06(+0.43%)
Jun 10, 2016 13.32 13.37 13.32 13.37 22,663 +0.05(+0.40%)
Jun 09, 2016 13.35 13.41 13.26 13.31 31,742 -0.03(-0.23%)
Jun 08, 2016 13.31 13.40 13.31 13.34 23,561 +0.02(+0.11%)
Jun 07, 2016 13.36 13.36 13.30 13.33 7,019 +0.02(+0.11%)
Jun 06, 2016 13.30 13.35 13.28 13.31 27,823 -0.02(-0.11%)
Jun 03, 2016 13.34 13.34 13.29 13.33 28,106 +0.03(+0.23%)
Jun 02, 2016 13.27 13.38 13.27 13.30 24,844 +0.01(+0.06%)
Jun 01, 2016 13.21 13.30 13.18 13.29 31,399 +0.14(+1.10%)
May 31, 2016 13.22 13.22 13.12 13.15 24,749 -0.07(-0.52%)
May 27, 2016 13.15 13.21 13.21 13.21 29,083 +0.05(+0.35%)
May 26, 2016 13.15 13.19 13.12 13.17 50,321 +0.05(+0.35%)
May 25, 2016 13.16 13.16 13.12 13.12 9,454 -0.02(-0.12%)
May 24, 2016 13.17 13.21 13.12 13.14 33,028 -0.01(-0.06%)
May 23, 2016 13.04 13.15 13.04 13.15 14,117 +0.14(+1.04%)
May 20, 2016 12.95 13.05 12.95 13.01 11,845 +0.06(+0.45%)
May 19, 2016 13.26 13.26 12.95 12.95 67,883 -0.33(-2.49%)
May 18, 2016 13.40 13.40 13.28 13.28 9,886 -0.13(-0.96%)
May 17, 2016 13.42 13.42 13.35 13.41 15,735 +0.00(+0.00%)
May 16, 2016 13.40 13.43 13.39 13.41 28,734 +0.01(+0.05%)
May 13, 2016 13.39 13.42 13.37 13.40 10,964 +0.02(+0.17%)
May 12, 2016 13.34 13.39 13.29 13.38 20,530 +0.06(+0.48%)
May 11, 2016 13.33 13.37 13.30 13.32 23,099 -0.03(-0.23%)
May 10, 2016 13.28 13.35 13.28 13.35 13,895 +0.04(+0.28%)
May 09, 2016 13.29 13.31 13.27 13.31 23,432 +0.03(+0.23%)
May 06, 2016 13.26 13.28 13.23 13.28 19,409 +0.05(+0.40%)
May 05, 2016 13.16 13.26 13.16 13.23 26,000 +0.05(+0.38%)
May 04, 2016 13.17 13.20 13.15 13.18 27,295 +0.01(+0.08%)
May 03, 2016 13.16 13.17 13.14 13.17 21,977 +0.05(+0.35%)
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.