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, 2019 14.58 14.73 14.58 14.73 107,495 +0.18(+1.27%)
Aug 29, 2019 14.70 14.72 14.55 14.55 13,038 -0.05(-0.32%)
Aug 28, 2019 14.63 14.71 14.58 14.60 20,890 -0.04(-0.25%)
Aug 27, 2019 14.65 14.65 14.58 14.63 13,822 +0.06(+0.44%)
Aug 26, 2019 14.60 14.65 14.57 14.57 10,882 -0.06(-0.38%)
Aug 23, 2019 14.77 14.77 14.58 14.62 13,748 +0.07(+0.51%)
Aug 22, 2019 14.60 14.72 14.55 14.55 18,417 +0.03(+0.19%)
Aug 21, 2019 14.81 14.81 14.41 14.52 33,346 -0.21(-1.44%)
Aug 20, 2019 14.44 14.81 14.36 14.73 64,482 +0.37(+2.57%)
Aug 19, 2019 14.39 14.39 14.31 14.36 24,722 -0.03(-0.19%)
Aug 16, 2019 14.33 14.40 14.25 14.39 10,392 +0.07(+0.52%)
Aug 15, 2019 14.44 14.55 14.30 14.32 50,618 -0.04(-0.26%)
Aug 14, 2019 14.37 14.37 14.31 14.36 17,434 +0.09(+0.61%)
Aug 13, 2019 14.32 14.53 14.23 14.27 37,991 +0.00(+0.00%)
Aug 12, 2019 14.19 14.28 14.19 14.27 14,330 +0.07(+0.52%)
Aug 09, 2019 14.12 14.19 14.12 14.19 24,768 +0.10(+0.72%)
Aug 08, 2019 14.09 14.14 14.08 14.09 25,946 -0.02(-0.13%)
Aug 07, 2019 14.07 14.23 14.07 14.11 16,538 +0.05(+0.33%)
Aug 06, 2019 14.04 14.07 14.01 14.07 19,022 +0.00(+0.00%)
Aug 05, 2019 14.07 14.14 14.07 14.07 26,568 +0.00(+0.00%)
Aug 02, 2019 14.00 14.09 14.00 14.07 29,766 +0.07(+0.53%)
Aug 01, 2019 13.96 14.05 13.94 13.99 27,107 +0.03(+0.20%)
Jul 31, 2019 13.93 13.99 13.93 13.96 14,908 +0.04(+0.26%)
Jul 30, 2019 13.87 13.95 13.87 13.93 34,843 +0.04(+0.26%)
Jul 29, 2019 13.85 13.91 13.83 13.89 14,597 +0.04(+0.27%)
Jul 26, 2019 13.87 13.89 13.82 13.85 6,192 -0.02(-0.13%)
Jul 25, 2019 13.89 13.89 13.81 13.87 7,204 +0.03(+0.20%)
Jul 24, 2019 13.86 13.91 13.84 13.84 17,460 +0.00(+0.00%)
Jul 23, 2019 13.84 13.84 13.81 13.84 6,997 +0.01(+0.07%)
Jul 22, 2019 13.84 13.84 13.79 13.84 10,495 +0.01(+0.07%)
Jul 19, 2019 13.84 13.88 13.81 13.83 12,167 -0.02(-0.13%)
Jul 18, 2019 13.86 13.88 13.79 13.84 11,816 +0.04(+0.27%)
Jul 17, 2019 13.81 13.86 13.80 13.81 9,813 +0.01(+0.07%)
Jul 16, 2019 13.92 13.95 13.80 13.80 49,676 -0.06(-0.40%)
Jul 15, 2019 13.88 13.88 13.81 13.85 8,186 -0.02(-0.13%)
Jul 12, 2019 13.92 13.92 13.84 13.87 9,234 +0.04(+0.30%)
Jul 11, 2019 13.77 13.87 13.77 13.83 32,980 +0.05(+0.33%)
Jul 10, 2019 13.74 13.81 13.74 13.79 38,837 +0.04(+0.27%)
Jul 09, 2019 13.74 13.77 13.73 13.75 12,882 +0.01(+0.07%)
Jul 08, 2019 13.74 13.74 13.72 13.74 34,806 +0.03(+0.20%)
Jul 05, 2019 13.74 13.74 13.68 13.71 7,850 -0.05(-0.33%)
Jul 03, 2019 13.64 13.76 13.64 13.76 33,035 +0.09(+0.67%)
Jul 02, 2019 13.64 13.67 13.64 13.67 10,108 +0.06(+0.47%)
Jul 01, 2019 13.66 13.70 13.57 13.60 48,563 -0.05(-0.34%)
Jun 28, 2019 13.67 13.67 13.59 13.65 13,301 +0.02(+0.13%)
Jun 27, 2019 13.59 13.65 13.59 13.63 11,606 +0.08(+0.61%)
Jun 26, 2019 13.57 13.64 13.52 13.55 22,955 -0.02(-0.13%)
Jun 25, 2019 13.65 13.65 13.57 13.57 12,066 -0.07(-0.54%)
Jun 24, 2019 13.66 13.66 13.61 13.64 29,983 +0.01(+0.07%)
Jun 21, 2019 13.59 13.63 13.56 13.63 28,892 +0.04(+0.27%)
Jun 20, 2019 13.48 13.59 13.48 13.59 56,315 +0.09(+0.68%)
Jun 19, 2019 13.52 13.55 13.45 13.50 20,298 -0.02(-0.14%)
Jun 18, 2019 13.55 13.59 13.52 13.52 20,864 -0.03(-0.20%)
Jun 17, 2019 13.57 13.57 13.52 13.55 28,649 +0.04(+0.27%)
Jun 14, 2019 13.49 13.52 13.46 13.51 17,444 +0.06(+0.48%)
Jun 13, 2019 13.45 13.48 13.45 13.45 45,463 -0.05(-0.38%)
Jun 12, 2019 13.38 13.51 13.38 13.50 24,196 +0.06(+0.48%)
Jun 11, 2019 13.35 13.46 13.35 13.43 28,346 +0.05(+0.34%)
Jun 10, 2019 13.35 13.39 13.32 13.39 48,314 +0.03(+0.21%)
Jun 07, 2019 13.35 13.41 13.30 13.36 32,611 +0.06(+0.48%)
Jun 06, 2019 13.30 13.31 13.26 13.30 49,379 +0.03(+0.21%)
Jun 05, 2019 13.34 13.36 13.27 13.27 20,253 -0.04(-0.27%)
Jun 04, 2019 13.41 13.41 13.30 13.30 36,845 -0.08(-0.61%)
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.