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 31, 2018 12.57 12.57 12.57 0 +0.00(+0.04%)
Aug 30, 2018 12.54 12.59 12.51 12.57 24,051 +0.03(+0.24%)
Aug 29, 2018 12.57 12.61 12.54 12.54 39,060 -0.03(-0.24%)
Aug 28, 2018 12.53 12.57 12.53 12.57 34,108 +0.03(+0.24%)
Aug 27, 2018 12.50 12.54 12.50 12.54 35,150 +0.03(+0.21%)
Aug 24, 2018 12.50 12.51 12.46 12.51 15,525 +0.02(+0.14%)
Aug 23, 2018 12.48 12.52 12.46 12.49 18,670 +0.02(+0.14%)
Aug 22, 2018 12.54 12.54 12.39 12.47 35,435 -0.05(-0.42%)
Aug 21, 2018 12.52 12.60 12.51 12.53 50,670 +0.03(+0.21%)
Aug 20, 2018 12.45 12.54 12.45 12.50 17,057 +0.02(+0.14%)
Aug 17, 2018 12.46 12.53 12.46 12.48 10,046 -0.01(-0.07%)
Aug 16, 2018 12.49 12.50 12.48 12.49 7,842 -0.01(-0.07%)
Aug 15, 2018 12.44 12.51 12.44 12.50 22,135 +0.05(+0.42%)
Aug 14, 2018 12.42 12.45 12.40 12.45 17,017 +0.04(+0.34%)
Aug 13, 2018 12.40 12.41 12.37 12.41 11,533 +0.02(+0.18%)
Aug 10, 2018 12.37 12.39 12.36 12.38 4,242 -0.01(-0.06%)
Aug 09, 2018 12.37 12.40 12.37 12.39 12,941 +0.03(+0.20%)
Aug 08, 2018 12.37 12.42 12.36 12.37 21,958 -0.03(-0.28%)
Aug 07, 2018 12.41 12.41 12.39 12.40 15,504 -0.00(-0.04%)
Aug 06, 2018 12.42 12.56 12.37 12.40 39,813 -0.03(-0.25%)
Aug 03, 2018 12.52 12.57 12.44 12.44 21,214 -0.01(-0.07%)
Aug 02, 2018 12.50 12.50 12.44 12.44 11,960 -0.06(-0.47%)
Aug 01, 2018 12.55 12.55 12.48 12.50 15,632 +0.03(+0.27%)
Jul 31, 2018 12.48 12.48 12.46 12.47 14,179 -0.01(-0.10%)
Jul 30, 2018 12.53 12.53 12.48 12.48 25,462 +0.00(+0.03%)
Jul 27, 2018 12.56 12.56 12.48 12.48 18,232 -0.05(-0.42%)
Jul 26, 2018 12.55 12.55 12.51 12.53 8,553 -0.03(-0.21%)
Jul 25, 2018 12.54 12.56 12.52 12.56 11,740 +0.01(+0.07%)
Jul 24, 2018 12.57 12.57 12.53 12.55 41,055 -0.02(-0.14%)
Jul 23, 2018 12.57 12.57 12.55 12.57 11,619 +0.01(+0.07%)
Jul 20, 2018 12.56 12.59 12.56 12.56 21,287 +0.00(+0.00%)
Jul 19, 2018 12.55 12.57 12.47 12.56 26,135 +0.01(+0.07%)
Jul 18, 2018 12.54 12.56 12.52 12.55 18,814 -0.01(-0.07%)
Jul 17, 2018 12.51 12.56 12.51 12.56 8,742 +0.07(+0.56%)
Jul 16, 2018 12.46 12.51 12.46 12.49 11,612 -0.03(-0.28%)
Jul 13, 2018 12.51 12.52 12.40 12.52 64,181 +0.06(+0.44%)
Jul 12, 2018 12.47 12.48 12.44 12.47 12,990 -0.02(-0.17%)
Jul 11, 2018 12.44 12.49 12.42 12.49 32,284 +0.07(+0.52%)
Jul 10, 2018 12.42 12.42 12.41 12.42 3,158 +0.01(+0.07%)
Jul 09, 2018 12.46 12.46 12.41 12.42 16,571 -0.03(-0.28%)
Jul 06, 2018 12.44 12.46 12.39 12.45 43,696 +0.02(+0.14%)
Jul 05, 2018 12.41 12.48 12.40 12.43 34,720 +0.03(+0.21%)
Jul 03, 2018 12.41 12.41 12.41 0 -0.03(-0.21%)
Jul 02, 2018 12.40 12.46 12.40 12.43 36,249 -0.01(-0.07%)
Jun 29, 2018 12.43 12.51 12.42 12.44 21,318 +0.03(+0.21%)
Jun 28, 2018 12.38 12.47 12.37 12.42 39,236 +0.03(+0.28%)
Jun 27, 2018 12.38 12.38 12.35 12.38 13,499 +0.02(+0.14%)
Jun 26, 2018 12.31 12.37 12.31 12.36 16,009 +0.05(+0.42%)
Jun 25, 2018 12.32 12.37 12.30 12.31 18,159 -0.05(-0.42%)
Jun 22, 2018 12.46 12.46 12.35 12.36 8,992 -0.02(-0.14%)
Jun 21, 2018 12.39 12.41 12.36 12.38 88,801 -0.02(-0.14%)
Jun 20, 2018 12.34 12.41 12.34 12.40 21,753 +0.06(+0.46%)
Jun 19, 2018 12.29 12.35 12.29 12.34 9,987 +0.09(+0.74%)
Jun 18, 2018 12.36 12.36 12.24 12.25 12,069 -0.07(-0.56%)
Jun 15, 2018 12.39 12.32 12.32 10,077 -0.07(-0.55%)
Jun 14, 2018 12.46 12.46 12.38 12.39 11,228 -0.02(-0.12%)
Jun 13, 2018 12.39 12.41 12.38 12.40 14,248 -0.03(-0.28%)
Jun 12, 2018 12.33 12.45 12.33 12.44 33,609 +0.04(+0.35%)
Jun 11, 2018 12.32 12.39 12.30 12.39 25,193 +0.09(+0.70%)
Jun 08, 2018 12.31 12.31 12.27 12.31 9,452 +0.01(+0.07%)
Jun 07, 2018 12.33 12.36 12.25 12.30 15,623 -0.01(-0.07%)
Jun 06, 2018 12.31 20,437 -0.05(-0.42%)
Jun 05, 2018 12.32 12.36 12.25 12.36 43,937 +0.03(+0.21%)
Jun 04, 2018 12.36 12.38 12.27 12.33 17,654 -0.01(-0.07%)
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.