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 30, 2007 9.424 9.568 9.424 9.553 79,116 +0.09(+0.94%)
Apr 27, 2007 9.419 9.464 9.389 9.464 28,861 +0.02(+0.26%)
Apr 26, 2007 9.434 9.473 9.434 9.439 37,136 +0.00(+0.05%)
Apr 25, 2007 9.360 9.439 9.360 9.434 34,916 +0.06(+0.63%)
Apr 24, 2007 9.340 9.399 9.325 9.374 23,210 +0.00(+0.00%)
Apr 23, 2007 9.340 9.374 9.320 9.374 47,227 +0.03(+0.32%)
Apr 20, 2007 9.315 9.360 9.315 9.345 29,466 +0.02(+0.21%)
Apr 19, 2007 9.340 9.364 9.315 9.325 22,200 +0.00(+0.00%)
Apr 18, 2007 9.340 9.379 9.315 9.325 28,659 -0.03(-0.37%)
Apr 17, 2007 9.355 9.394 9.325 9.360 19,779 +0.00(+0.05%)
Apr 16, 2007 9.369 9.369 9.345 9.355 19,980 +0.01(+0.11%)
Apr 13, 2007 9.429 9.429 9.340 9.345 26,641 -0.02(-0.21%)
Apr 12, 2007 9.320 9.439 9.320 9.364 23,008 -0.09(-1.00%)
Apr 11, 2007 9.369 9.464 9.364 9.459 66,400 +0.07(+0.74%)
Apr 10, 2007 9.384 9.449 9.364 9.389 37,741 -0.02(-0.26%)
Apr 09, 2007 9.414 9.414 9.364 9.414 23,411 -0.02(-0.21%)
Apr 05, 2007 9.414 9.459 9.364 9.434 23,613 +0.02(+0.21%)
Apr 04, 2007 9.369 9.429 9.369 9.414 37,136 +0.00(+0.05%)
Apr 03, 2007 9.364 9.434 9.364 9.409 40,163 +0.04(+0.42%)
Apr 02, 2007 9.345 9.404 9.315 9.369 27,044 -0.00(-0.05%)
Mar 30, 2007 9.320 9.374 9.315 9.374 19,980 +0.04(+0.48%)
Mar 29, 2007 9.355 9.355 9.305 9.330 40,163 -0.02(-0.26%)
Mar 28, 2007 9.340 9.360 9.330 9.355 13,522 +0.03(+0.32%)
Mar 27, 2007 9.364 9.365 9.325 9.325 18,769 -0.05(-0.58%)
Mar 26, 2007 9.320 9.384 9.320 9.379 19,779 +0.00(+0.05%)
Mar 23, 2007 9.369 9.400 9.345 9.374 20,989 -0.01(-0.11%)
Mar 22, 2007 9.384 9.409 9.355 9.384 14,733 +0.00(+0.05%)
Mar 21, 2007 9.340 9.394 9.340 9.379 26,035 +0.04(+0.42%)
Mar 20, 2007 9.320 9.429 9.300 9.340 70,235 +0.01(+0.11%)
Mar 19, 2007 9.335 9.340 9.290 9.330 14,935 -0.02(-0.21%)
Mar 16, 2007 9.345 9.379 9.340 9.350 15,944 +0.01(+0.11%)
Mar 15, 2007 9.345 9.379 9.340 9.340 27,448 -0.01(-0.16%)
Mar 14, 2007 9.364 9.369 9.305 9.355 46,823 -0.01(-0.11%)
Mar 13, 2007 9.374 9.364 9.275 9.364 8,678 -0.01(-0.11%)
Mar 12, 2007 9.345 9.374 9.320 9.374 12,916 +0.03(+0.32%)
Mar 09, 2007 9.305 9.389 9.290 9.345 41,576 -0.01(-0.11%)
Mar 08, 2007 9.340 9.355 9.265 9.355 21,393 +0.03(+0.37%)
Mar 07, 2007 9.255 9.325 9.251 9.320 22,604 +0.04(+0.48%)
Mar 06, 2007 9.251 9.275 9.246 9.275 11,907 +0.04(+0.48%)
Mar 05, 2007 9.360 9.360 9.221 9.231 51,869 -0.06(-0.69%)
Mar 02, 2007 9.270 9.364 9.270 9.295 33,906 -0.00(-0.05%)
Mar 01, 2007 9.310 9.310 9.275 9.300 9,284 +0.00(+0.05%)
Feb 28, 2007 9.285 9.305 9.265 9.295 28,861 +0.03(+0.32%)
Feb 27, 2007 9.236 9.265 9.216 9.265 9,485 +0.02(+0.21%)
Feb 26, 2007 9.260 9.260 9.231 9.246 18,164 +0.00(+0.00%)
Feb 23, 2007 9.241 9.260 9.206 9.246 18,568 +0.01(+0.11%)
Feb 22, 2007 9.216 9.236 9.166 9.236 35,521 +0.03(+0.32%)
Feb 21, 2007 9.216 9.246 9.206 9.206 28,659 -0.07(-0.75%)
Feb 20, 2007 9.221 9.285 9.221 9.275 20,586 +0.02(+0.21%)
Feb 16, 2007 9.275 9.275 9.211 9.255 38,145 -0.00(-0.05%)
Feb 15, 2007 9.290 9.315 9.236 9.260 34,714 -0.03(-0.32%)
Feb 14, 2007 9.350 9.364 9.275 9.290 57,116 -0.07(-0.79%)
Feb 13, 2007 9.399 9.439 9.340 9.364 40,163 -0.03(-0.37%)
Feb 12, 2007 9.394 9.493 9.389 9.399 45,209 -0.01(-0.11%)
Feb 09, 2007 9.399 9.459 9.335 9.409 48,438 -0.02(-0.21%)
Feb 08, 2007 9.513 9.528 9.369 9.429 60,346 -0.08(-0.89%)
Feb 07, 2007 9.543 9.558 9.513 9.513 15,944 -0.03(-0.36%)
Feb 06, 2007 9.597 9.597 9.543 9.548 32,695 -0.04(-0.46%)
Feb 05, 2007 9.498 9.612 9.498 9.592 28,861 +0.05(+0.52%)
Feb 02, 2007 9.627 9.627 9.523 9.543 21,191 -0.03(-0.36%)
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.