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 (%)
Sep 30, 2003 6.971 6.986 6.947 6.981 16,549 +0.01(+0.14%)
Sep 29, 2003 6.971 6.971 6.971 6.971 0 +0.00(+0.00%)
Sep 26, 2003 6.942 6.971 6.942 6.971 13,926 +0.06(+0.86%)
Sep 25, 2003 6.956 6.956 6.917 6.912 29,063 -0.02(-0.36%)
Sep 24, 2003 6.917 6.937 6.917 6.937 17,962 +0.00(+0.00%)
Sep 23, 2003 6.952 6.952 6.937 6.937 36,732 +0.00(+0.00%)
Sep 22, 2003 6.961 6.961 6.897 6.937 29,870 -0.04(-0.64%)
Sep 19, 2003 6.892 6.927 6.852 6.981 55,098 +0.10(+1.44%)
Sep 18, 2003 6.838 6.852 6.838 6.882 13,926 +0.04(+0.65%)
Sep 17, 2003 6.813 6.838 6.813 6.838 32,292 +0.04(+0.58%)
Sep 16, 2003 6.793 6.798 6.778 6.798 49,851 +0.00(+0.07%)
Sep 15, 2003 6.798 6.833 6.788 6.793 40,567 -0.03(-0.44%)
Sep 12, 2003 6.773 6.823 6.773 6.823 27,246 +0.02(+0.29%)
Sep 11, 2003 6.833 6.833 6.758 6.803 64,786 -0.04(-0.65%)
Sep 10, 2003 6.838 6.847 6.793 6.847 31,283 +0.01(+0.14%)
Sep 09, 2003 6.778 6.892 6.778 6.838 42,181 +0.02(+0.36%)
Sep 08, 2003 6.798 6.882 6.763 6.813 72,657 +0.01(+0.22%)
Sep 05, 2003 6.798 6.808 6.763 6.798 29,668 +0.03(+0.51%)
Sep 04, 2003 6.808 6.808 6.758 6.763 25,026 -0.04(-0.65%)
Sep 03, 2003 6.818 6.833 6.729 6.808 64,382 +0.00(+0.07%)
Sep 02, 2003 6.793 6.818 6.714 6.803 43,594 +0.03(+0.51%)
Aug 29, 2003 6.828 6.828 6.729 6.768 19,375 -0.01(-0.15%)
Aug 28, 2003 6.738 6.778 6.738 6.778 12,715 +0.04(+0.59%)
Aug 27, 2003 6.783 6.788 6.738 6.738 8,073 +0.00(+0.00%)
Aug 26, 2003 6.758 6.803 6.738 6.738 28,861 -0.02(-0.29%)
Aug 25, 2003 6.778 6.838 6.738 6.758 40,163 +0.01(+0.22%)
Aug 22, 2003 6.738 6.768 6.738 6.743 19,779 -0.02(-0.37%)
Aug 21, 2003 6.793 6.823 6.768 6.768 15,944 -0.03(-0.44%)
Aug 20, 2003 6.798 6.847 6.788 6.798 11,504 +0.00(+0.07%)
Aug 19, 2003 6.778 6.808 6.778 6.793 18,971 +0.02(+0.37%)
Aug 18, 2003 6.768 6.783 6.763 6.768 12,513 +0.00(+0.07%)
Aug 15, 2003 6.778 6.778 6.763 6.763 5,449 -0.01(-0.22%)
Aug 14, 2003 6.838 6.838 6.778 6.778 21,595 -0.06(-0.87%)
Aug 13, 2003 6.823 6.862 6.823 6.838 42,181 -0.05(-0.79%)
Aug 12, 2003 6.833 6.907 6.828 6.892 27,246 +0.05(+0.80%)
Aug 11, 2003 6.897 6.912 6.788 6.838 43,190 -0.04(-0.65%)
Aug 08, 2003 6.887 6.892 6.823 6.882 26,439 +0.00(+0.07%)
Aug 07, 2003 6.877 6.892 6.857 6.877 15,944 +0.03(+0.43%)
Aug 06, 2003 6.838 6.862 6.838 6.847 28,659 +0.05(+0.73%)
Aug 05, 2003 6.862 6.862 6.763 6.798 28,659 -0.06(-0.94%)
Aug 04, 2003 6.838 6.872 6.753 6.862 58,529 +0.03(+0.51%)
Aug 01, 2003 6.828 6.828 6.788 6.828 31,081 +0.00(+0.00%)
Jul 31, 2003 6.843 6.843 6.788 6.828 47,631 +0.04(+0.66%)
Jul 30, 2003 6.753 6.793 6.738 6.783 22,402 +0.07(+1.03%)
Jul 29, 2003 6.897 6.897 6.689 6.714 47,025 -0.15(-2.17%)
Jul 28, 2003 7.001 7.001 6.813 6.862 73,666 -0.11(-1.56%)
Jul 25, 2003 7.046 7.046 6.971 6.971 43,392 -0.09(-1.26%)
Jul 24, 2003 7.070 7.070 7.026 7.061 30,677 +0.00(+0.00%)
Jul 23, 2003 6.976 7.085 6.976 7.061 47,631 +0.03(+0.49%)
Jul 22, 2003 6.966 7.056 6.966 7.026 31,283 +0.01(+0.14%)
Jul 21, 2003 7.170 7.170 7.011 7.016 31,888 -0.10(-1.46%)
Jul 18, 2003 7.170 7.174 7.120 7.120 20,788 -0.05(-0.76%)
Jul 17, 2003 7.209 7.209 7.135 7.174 56,915 +0.00(+0.00%)
Jul 16, 2003 7.293 7.293 7.155 7.174 40,365 -0.12(-1.70%)
Jul 15, 2003 7.323 7.338 7.199 7.298 29,466 -0.04(-0.61%)
Jul 14, 2003 7.259 7.373 7.244 7.343 23,815 +0.06(+0.82%)
Jul 11, 2003 7.274 7.293 7.264 7.283 18,568 -0.08(-1.14%)
Jul 10, 2003 7.318 7.388 7.298 7.368 35,925 +0.05(+0.68%)
Jul 09, 2003 7.363 7.363 7.308 7.318 46,218 -0.01(-0.20%)
Jul 08, 2003 7.328 7.363 7.308 7.333 60,144 +0.04(+0.54%)
Jul 07, 2003 7.383 7.383 7.293 7.293 32,695 -0.09(-1.21%)
Jul 03, 2003 7.383 7.383 7.338 7.383 13,926 +0.00(+0.00%)
Jul 02, 2003 7.383 7.407 7.323 7.383 44,603 +0.01(+0.20%)
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.