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 (%)
Apr 28, 2006 8.596 8.661 8.532 8.552 35,723 -0.04(-0.46%)
Apr 27, 2006 8.646 8.651 8.592 8.592 28,255 -0.05(-0.63%)
Apr 26, 2006 8.587 8.661 8.587 8.646 16,549 +0.05(+0.63%)
Apr 25, 2006 8.562 8.606 8.562 8.592 15,742 +0.00(+0.06%)
Apr 24, 2006 8.532 8.592 8.532 8.587 23,210 +0.05(+0.58%)
Apr 21, 2006 8.537 8.567 8.532 8.537 14,127 -0.00(-0.06%)
Apr 20, 2006 8.527 8.577 8.527 8.542 42,989 +0.01(+0.17%)
Apr 19, 2006 8.527 8.562 8.527 8.527 29,668 +0.00(+0.00%)
Apr 18, 2006 8.458 8.537 8.458 8.527 25,026 +0.07(+0.82%)
Apr 17, 2006 8.448 8.497 8.448 8.458 43,594 -0.01(-0.18%)
Apr 13, 2006 8.448 8.483 8.433 8.473 47,227 +0.02(+0.29%)
Apr 12, 2006 8.403 8.448 8.403 8.448 34,108 -0.02(-0.29%)
Apr 11, 2006 8.433 8.507 8.433 8.473 28,457 +0.01(+0.18%)
Apr 10, 2006 8.473 8.492 8.433 8.458 32,292 +0.02(+0.23%)
Apr 07, 2006 8.547 8.547 8.438 8.438 15,944 -0.08(-0.93%)
Apr 06, 2006 8.596 8.596 8.487 8.517 33,705 -0.04(-0.46%)
Apr 05, 2006 8.596 8.596 8.522 8.557 98,491 +0.03(+0.41%)
Apr 04, 2006 8.458 8.527 8.423 8.522 71,244 +0.06(+0.76%)
Apr 03, 2006 8.324 8.512 8.324 8.458 107,775 +0.09(+1.13%)
Mar 31, 2006 8.304 8.364 8.304 8.364 31,283 +0.06(+0.72%)
Mar 30, 2006 8.299 8.349 8.299 8.304 73,666 -0.05(-0.59%)
Mar 29, 2006 8.468 8.468 8.309 8.354 118,068 -0.11(-1.35%)
Mar 28, 2006 8.562 8.562 8.423 8.468 104,748 -0.07(-0.81%)
Mar 27, 2006 8.532 8.562 8.522 8.537 25,631 +0.00(+0.06%)
Mar 24, 2006 8.468 8.542 8.468 8.532 59,942 -0.06(-0.69%)
Mar 23, 2006 8.562 8.596 8.542 8.592 27,044 +0.06(+0.76%)
Mar 22, 2006 8.502 8.557 8.502 8.527 17,558 +0.01(+0.17%)
Mar 21, 2006 8.497 8.537 8.497 8.512 9,687 +0.00(+0.00%)
Mar 20, 2006 8.522 8.542 8.496 8.512 29,870 +0.02(+0.29%)
Mar 17, 2006 8.487 8.537 8.483 8.487 42,787 -0.01(-0.12%)
Mar 16, 2006 8.413 8.497 8.413 8.497 43,594 +0.03(+0.35%)
Mar 15, 2006 8.403 8.522 8.339 8.468 57,520 +0.10(+1.18%)
Mar 14, 2006 8.393 8.418 8.364 8.369 15,540 -0.02(-0.24%)
Mar 13, 2006 8.423 8.487 8.374 8.388 39,558 -0.10(-1.17%)
Mar 10, 2006 8.443 8.492 8.443 8.487 29,466 +0.02(+0.23%)
Mar 09, 2006 8.403 8.473 8.403 8.468 23,815 +0.02(+0.29%)
Mar 08, 2006 8.383 8.443 8.378 8.443 36,934 +0.03(+0.41%)
Mar 07, 2006 8.374 8.413 8.369 8.408 27,650 +0.00(+0.00%)
Mar 06, 2006 8.378 8.408 8.378 8.408 32,494 +0.01(+0.12%)
Mar 03, 2006 8.478 8.512 8.398 8.398 72,052 -0.11(-1.34%)
Mar 02, 2006 8.512 8.542 8.468 8.512 22,604 +0.01(+0.17%)
Mar 01, 2006 8.522 8.542 8.497 8.497 55,905 +0.00(+0.00%)
Feb 28, 2006 8.423 8.532 8.423 8.497 62,364 +0.07(+0.88%)
Feb 27, 2006 8.458 8.473 8.408 8.423 30,677 -0.04(-0.47%)
Feb 24, 2006 8.423 8.463 8.418 8.463 12,513 +0.08(+0.95%)
Feb 23, 2006 8.438 8.438 8.364 8.383 43,998 -0.04(-0.47%)
Feb 22, 2006 8.374 8.428 8.359 8.423 35,117 -0.02(-0.29%)
Feb 21, 2006 8.334 8.448 8.334 8.448 31,283 +0.09(+1.13%)
Feb 17, 2006 8.344 8.374 8.344 8.354 21,797 +0.01(+0.18%)
Feb 16, 2006 8.329 8.349 8.329 8.339 14,733 +0.00(+0.06%)
Feb 15, 2006 8.334 8.349 8.329 8.334 22,604 -0.00(-0.06%)
Feb 14, 2006 8.374 8.374 8.329 8.339 35,117 -0.00(-0.06%)
Feb 13, 2006 8.344 8.443 8.344 8.344 35,319 -0.11(-1.35%)
Feb 10, 2006 8.438 8.512 8.433 8.458 62,768 +0.06(+0.71%)
Feb 09, 2006 8.378 8.418 8.378 8.398 28,457 +0.00(+0.06%)
Feb 08, 2006 8.284 8.398 8.284 8.393 34,108 +0.11(+1.38%)
Feb 07, 2006 8.240 8.294 8.240 8.279 66,199 +0.04(+0.48%)
Feb 06, 2006 8.274 8.274 8.210 8.240 64,988 -0.02(-0.24%)
Feb 03, 2006 8.359 8.359 8.200 8.260 84,161 -0.14(-1.65%)
Feb 02, 2006 8.354 8.398 8.329 8.398 61,758 +0.04(+0.53%)
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.