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 (%)
Aug 30, 2013 8.522 8.592 8.509 8.592 30,288 +0.05(+0.60%)
Aug 29, 2013 8.541 8.592 8.509 8.541 71,356 -0.06(-0.71%)
Aug 28, 2013 8.605 8.646 8.560 8.602 115,736 +0.03(+0.38%)
Aug 27, 2013 8.541 8.579 8.541 8.570 55,552 +0.00(+0.04%)
Aug 26, 2013 8.700 8.700 8.548 8.567 103,445 -0.10(-1.10%)
Aug 23, 2013 8.662 8.700 8.592 8.662 53,775 -0.05(-0.58%)
Aug 22, 2013 8.503 8.713 8.484 8.713 68,564 +0.18(+2.17%)
Aug 21, 2013 8.484 8.535 8.414 8.529 69,848 +0.06(+0.75%)
Aug 20, 2013 8.407 8.470 8.350 8.465 205,645 +0.06(+0.68%)
Aug 19, 2013 8.414 8.446 8.357 8.407 37,911 +0.02(+0.23%)
Aug 16, 2013 8.376 8.407 8.376 8.388 96,622 -0.08(-0.90%)
Aug 15, 2013 8.433 8.490 8.376 8.465 64,856 -0.01(-0.08%)
Aug 14, 2013 8.509 8.541 8.420 8.471 107,625 -0.03(-0.30%)
Aug 13, 2013 8.548 8.567 8.484 8.497 52,854 -0.05(-0.61%)
Aug 12, 2013 8.542 8.625 8.517 8.549 72,302 -0.01(-0.15%)
Aug 09, 2013 8.511 8.606 8.492 8.561 78,519 +0.05(+0.60%)
Aug 08, 2013 8.599 8.618 8.454 8.511 84,631 -0.06(-0.67%)
Aug 07, 2013 8.599 8.606 8.536 8.568 28,545 -0.03(-0.29%)
Aug 06, 2013 8.669 8.669 8.523 8.593 154,380 -0.12(-1.34%)
Aug 05, 2013 8.764 8.764 8.688 8.710 30,805 -0.05(-0.55%)
Aug 02, 2013 8.713 8.789 8.587 8.758 87,458 +0.02(+0.22%)
Aug 01, 2013 8.770 8.840 8.739 8.739 26,169 -0.06(-0.72%)
Jul 31, 2013 8.751 8.834 8.732 8.802 64,188 -0.05(-0.59%)
Jul 30, 2013 8.764 8.872 8.764 8.854 37,162 +0.03(+0.30%)
Jul 29, 2013 8.796 8.834 8.758 8.827 46,275 +0.04(+0.50%)
Jul 26, 2013 8.802 8.840 8.713 8.784 31,887 -0.02(-0.28%)
Jul 25, 2013 8.827 8.827 8.707 8.808 60,006 -0.04(-0.51%)
Jul 24, 2013 8.941 9.004 8.853 8.853 64,479 -0.14(-1.54%)
Jul 23, 2013 8.929 8.992 8.873 8.992 38,220 +0.06(+0.71%)
Jul 22, 2013 9.004 8.998 8.865 8.929 60,584 -0.07(-0.77%)
Jul 19, 2013 9.106 9.106 8.966 8.998 30,019 -0.12(-1.32%)
Jul 18, 2013 9.207 9.207 9.118 9.118 19,383 -0.03(-0.33%)
Jul 17, 2013 9.030 9.156 9.030 9.149 26,805 +0.09(+0.96%)
Jul 16, 2013 9.036 9.061 8.992 9.061 28,591 +0.01(+0.14%)
Jul 15, 2013 9.125 9.144 9.049 9.049 19,496 -0.09(-1.04%)
Jul 12, 2013 9.220 9.220 9.112 9.144 24,760 -0.02(-0.21%)
Jul 11, 2013 9.163 9.175 9.087 9.163 20,032 +0.11(+1.26%)
Jul 10, 2013 9.151 9.151 8.974 9.049 39,522 -0.05(-0.56%)
Jul 09, 2013 9.207 9.163 9.069 9.100 32,457 -0.06(-0.69%)
Jul 08, 2013 9.226 9.283 9.138 9.163 85,720 +0.09(+1.04%)
Jul 05, 2013 9.220 9.220 9.050 9.069 56,584 -0.18(-1.97%)
Jul 03, 2013 9.384 9.440 9.251 9.251 20,836 -0.21(-2.20%)
Jul 02, 2013 9.472 9.522 9.396 9.459 22,314 -0.02(-0.20%)
Jul 01, 2013 9.472 9.535 9.428 9.478 35,009 +0.04(+0.40%)
Jun 28, 2013 9.365 9.447 9.314 9.440 34,399 +0.04(+0.47%)
Jun 27, 2013 9.220 9.447 9.220 9.396 70,853 +0.18(+1.91%)
Jun 26, 2013 8.911 9.220 8.899 9.220 90,501 +0.34(+3.83%)
Jun 25, 2013 8.810 8.892 8.691 8.880 112,425 +0.03(+0.28%)
Jun 24, 2013 8.911 8.936 8.758 8.855 60,142 -0.10(-1.06%)
Jun 21, 2013 9.043 9.125 8.930 8.950 66,911 -0.14(-1.51%)
Jun 20, 2013 9.264 9.264 9.054 9.087 90,123 -0.22(-2.37%)
Jun 19, 2013 9.258 9.365 9.258 9.307 70,603 -0.03(-0.28%)
Jun 18, 2013 9.421 9.421 9.321 9.333 69,900 -0.14(-1.53%)
Jun 17, 2013 9.472 9.535 9.440 9.478 28,202 +0.01(+0.07%)
Jun 14, 2013 9.390 9.472 9.390 9.472 44,086 +0.05(+0.53%)
Jun 13, 2013 9.188 9.421 9.151 9.421 86,831 +0.20(+2.12%)
Jun 12, 2013 9.327 9.371 9.195 9.226 165,370 -0.18(-1.96%)
Jun 11, 2013 9.497 9.497 9.341 9.410 72,001 -0.18(-1.89%)
Jun 10, 2013 9.742 9.754 9.554 9.591 73,597 -0.20(-2.06%)
Jun 07, 2013 9.773 9.798 9.735 9.794 15,671 -0.02(-0.17%)
Jun 06, 2013 9.723 9.817 9.673 9.811 41,581 +0.13(+1.38%)
Jun 05, 2013 9.679 9.729 9.642 9.677 54,899 +0.00(+0.04%)
Jun 04, 2013 9.560 9.685 9.517 9.673 88,681 +0.03(+0.26%)
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.