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, 2013 9.079 9.091 9.059 9.072 13,678 -0.01(-0.14%)
Sep 27, 2013 9.130 9.130 9.053 9.085 20,852 +0.00(+0.03%)
Sep 26, 2013 9.047 9.091 9.047 9.082 16,322 +0.02(+0.18%)
Sep 25, 2013 9.040 9.079 9.040 9.066 29,280 +0.05(+0.57%)
Sep 24, 2013 8.995 9.059 8.995 9.015 21,977 -0.02(-0.21%)
Sep 23, 2013 9.091 9.171 8.996 9.034 60,592 +0.00(+0.00%)
Sep 20, 2013 9.149 9.149 8.976 9.034 68,588 -0.08(-0.84%)
Sep 19, 2013 9.123 9.130 9.053 9.111 54,812 +0.01(+0.14%)
Sep 18, 2013 8.816 9.110 8.790 9.098 53,139 +0.28(+3.19%)
Sep 17, 2013 8.726 8.861 8.694 8.816 53,876 +0.06(+0.73%)
Sep 16, 2013 8.688 8.796 8.662 8.752 39,766 +0.12(+1.41%)
Sep 13, 2013 8.624 8.649 8.566 8.630 47,870 +0.06(+0.75%)
Sep 12, 2013 8.464 8.592 8.464 8.566 68,940 +0.05(+0.59%)
Sep 11, 2013 8.573 8.573 8.490 8.516 38,829 -0.07(-0.82%)
Sep 10, 2013 8.599 8.599 8.548 8.586 26,239 +0.03(+0.30%)
Sep 09, 2013 8.535 8.579 8.490 8.560 60,592 +0.04(+0.45%)
Sep 06, 2013 8.535 8.535 8.471 8.522 34,845 +0.03(+0.38%)
Sep 05, 2013 8.573 8.573 8.479 8.490 33,976 -0.13(-1.48%)
Sep 04, 2013 8.579 8.624 8.548 8.618 27,039 +0.03(+0.30%)
Sep 03, 2013 8.554 8.599 8.548 8.592 16,171 +0.00(+0.00%)
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%)
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.