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 29, 2014 10.63 10.70 10.70 10.70 15,472 +0.05(+0.51%)
Aug 28, 2014 10.61 10.65 10.61 10.65 9,557 +0.03(+0.26%)
Aug 27, 2014 10.58 10.62 10.58 10.62 18,556 +0.04(+0.39%)
Aug 26, 2014 10.56 10.58 10.56 10.58 31,418 -0.02(-0.14%)
Aug 25, 2014 10.58 10.59 10.58 10.59 11,493 +0.00(+0.01%)
Aug 22, 2014 10.62 10.62 10.58 10.59 26,711 -0.04(-0.37%)
Aug 21, 2014 10.63 10.64 10.62 10.63 17,641 -0.00(-0.02%)
Aug 20, 2014 10.61 10.63 10.61 10.63 13,424 -0.00(-0.00%)
Aug 19, 2014 10.59 10.63 10.59 10.63 10,448 +0.02(+0.19%)
Aug 18, 2014 10.59 10.63 10.59 10.61 16,950 -0.01(-0.13%)
Aug 15, 2014 10.63 10.64 10.63 10.63 13,650 +0.03(+0.26%)
Aug 14, 2014 10.61 10.62 10.60 10.60 20,034 +0.01(+0.06%)
Aug 13, 2014 10.62 10.62 10.62 10.59 3,630 -0.01(-0.12%)
Aug 12, 2014 10.60 10.60 10.56 10.60 12,870 +0.01(+0.13%)
Aug 11, 2014 10.56 10.59 10.56 10.59 29,758 +0.03(+0.26%)
Aug 08, 2014 10.50 10.58 10.50 10.56 19,838 +0.06(+0.58%)
Aug 07, 2014 10.47 10.52 10.47 10.50 25,185 +0.03(+0.26%)
Aug 06, 2014 10.45 10.47 10.45 10.47 18,989 +0.06(+0.59%)
Aug 05, 2014 10.47 10.52 10.40 10.41 44,264 -0.12(-1.10%)
Aug 04, 2014 10.54 10.54 10.47 10.53 32,899 +0.01(+0.06%)
Aug 01, 2014 10.50 10.55 10.50 10.52 14,253 +0.03(+0.26%)
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%)
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.