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 (%)
Oct 29, 2004 7.353 7.368 7.318 7.363 38,952 +0.06(+0.81%)
Oct 28, 2004 7.328 7.328 7.298 7.303 46,823 -0.01(-0.14%)
Oct 27, 2004 7.328 7.333 7.313 7.313 45,814 +0.00(+0.00%)
Oct 26, 2004 7.343 7.358 7.313 7.313 56,107 -0.02(-0.27%)
Oct 25, 2004 7.353 7.353 7.333 7.333 26,439 -0.02(-0.34%)
Oct 22, 2004 7.338 7.368 7.333 7.358 24,421 +0.01(+0.20%)
Oct 21, 2004 7.392 7.392 7.323 7.343 47,631 -0.01(-0.20%)
Oct 20, 2004 7.402 7.402 7.358 7.358 29,063 -0.03(-0.47%)
Oct 19, 2004 7.378 7.392 7.343 7.392 28,457 +0.02(+0.34%)
Oct 18, 2004 7.373 7.373 7.343 7.368 43,998 +0.00(+0.07%)
Oct 15, 2004 7.373 7.373 7.333 7.363 32,494 +0.02(+0.27%)
Oct 14, 2004 7.323 7.378 7.323 7.343 17,155 +0.01(+0.20%)
Oct 13, 2004 7.368 7.368 7.323 7.328 51,263 -0.06(-0.80%)
Oct 12, 2004 7.412 7.412 7.363 7.388 55,300 +0.02(+0.34%)
Oct 11, 2004 7.368 7.378 7.358 7.363 18,164 +0.00(+0.07%)
Oct 08, 2004 7.383 7.383 7.353 7.358 30,677 +0.05(+0.75%)
Oct 07, 2004 7.308 7.308 7.283 7.303 21,393 +0.02(+0.34%)
Oct 06, 2004 7.279 7.288 7.249 7.279 54,291 +0.01(+0.20%)
Oct 05, 2004 7.254 7.269 7.254 7.264 27,650 +0.01(+0.21%)
Oct 04, 2004 7.254 7.279 7.219 7.249 40,567 +0.01(+0.21%)
Oct 01, 2004 7.259 7.259 7.234 7.234 21,191 -0.00(-0.07%)
Sep 30, 2004 7.279 7.279 7.239 7.239 39,759 -0.01(-0.14%)
Sep 29, 2004 7.279 7.279 7.244 7.249 42,787 -0.02(-0.34%)
Sep 28, 2004 7.279 7.279 7.254 7.274 22,806 +0.03(+0.41%)
Sep 27, 2004 7.254 7.279 7.244 7.244 42,585 +0.00(+0.07%)
Sep 24, 2004 7.279 7.279 7.234 7.239 36,934 -0.02(-0.34%)
Sep 23, 2004 7.269 7.274 7.254 7.264 28,457 +0.00(+0.00%)
Sep 22, 2004 7.224 7.264 7.224 7.264 13,926 +0.04(+0.62%)
Sep 21, 2004 7.239 7.244 7.219 7.219 20,586 -0.02(-0.34%)
Sep 20, 2004 7.269 7.274 7.234 7.244 13,926 -0.01(-0.12%)
Sep 17, 2004 7.274 7.274 7.239 7.253 14,531 -0.01(-0.15%)
Sep 16, 2004 7.254 7.264 7.219 7.264 36,530 +0.03(+0.41%)
Sep 15, 2004 7.244 7.259 7.194 7.234 48,640 +0.02(+0.27%)
Sep 14, 2004 7.229 7.269 7.214 7.214 63,575 -0.02(-0.34%)
Sep 13, 2004 7.224 7.259 7.224 7.239 31,888 -0.04(-0.54%)
Sep 10, 2004 7.283 7.308 7.279 7.279 44,401 -0.00(-0.07%)
Sep 09, 2004 7.274 7.288 7.194 7.283 97,078 -0.01(-0.20%)
Sep 08, 2004 7.279 7.308 7.269 7.298 39,356 +0.02(+0.34%)
Sep 07, 2004 7.279 7.283 7.269 7.274 18,769 -0.00(-0.07%)
Sep 03, 2004 7.288 7.288 7.224 7.279 37,539 -0.01(-0.20%)
Sep 02, 2004 7.283 7.348 7.244 7.293 63,373 +0.02(+0.34%)
Sep 01, 2004 7.288 7.298 7.239 7.269 48,640 +0.03(+0.41%)
Aug 31, 2004 7.328 7.328 7.239 7.239 52,071 -0.02(-0.27%)
Aug 30, 2004 7.244 7.264 7.244 7.259 11,907 +0.01(+0.21%)
Aug 27, 2004 7.204 7.244 7.199 7.244 27,650 +0.04(+0.62%)
Aug 26, 2004 7.160 7.199 7.140 7.199 47,025 +0.04(+0.55%)
Aug 25, 2004 7.145 7.160 7.140 7.160 36,328 +0.03(+0.42%)
Aug 24, 2004 7.155 7.155 7.105 7.130 21,393 +0.01(+0.21%)
Aug 23, 2004 7.155 7.155 7.110 7.115 30,475 -0.04(-0.55%)
Aug 20, 2004 7.155 7.160 7.150 7.155 15,540 +0.01(+0.14%)
Aug 19, 2004 7.155 7.160 7.125 7.145 22,806 +0.01(+0.14%)
Aug 18, 2004 7.145 7.170 7.120 7.135 41,979 -0.01(-0.21%)
Aug 17, 2004 7.130 7.155 7.120 7.150 20,384 +0.02(+0.28%)
Aug 16, 2004 7.105 7.130 7.090 7.130 18,164 +0.05(+0.70%)
Aug 13, 2004 7.105 7.110 7.070 7.080 9,284 -0.01(-0.21%)
Aug 12, 2004 7.061 7.095 7.011 7.095 35,117 +0.00(+0.00%)
Aug 11, 2004 7.125 7.125 7.070 7.095 21,797 -0.01(-0.21%)
Aug 10, 2004 7.115 7.115 7.065 7.110 27,246 +0.01(+0.21%)
Aug 09, 2004 7.100 7.105 7.036 7.095 35,925 +0.01(+0.14%)
Aug 06, 2004 7.061 7.105 7.061 7.085 39,356 +0.03(+0.42%)
Aug 05, 2004 7.036 7.056 7.036 7.056 21,999 +0.00(+0.07%)
Aug 04, 2004 7.026 7.061 7.026 7.051 34,108 +0.01(+0.14%)
Aug 03, 2004 7.006 7.046 6.966 7.041 71,850 +0.03(+0.50%)
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.