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 28, 2007 16.26 16.29 16.15 16.25 21,300 -0.01(-0.03%)
Sep 27, 2007 16.30 16.31 16.20 16.26 18,600 +0.12(+0.74%)
Sep 26, 2007 16.05 16.19 16.05 16.14 27,200 +0.02(+0.12%)
Sep 25, 2007 16.20 16.21 16.03 16.12 28,500 -0.03(-0.19%)
Sep 24, 2007 16.30 16.31 16.11 16.15 24,700 -0.21(-1.28%)
Sep 21, 2007 16.36 16.41 16.16 16.36 36,100 -0.09(-0.55%)
Sep 20, 2007 16.69 16.69 16.40 16.45 6,700 -0.10(-0.60%)
Sep 19, 2007 16.42 16.71 16.42 16.55 16,300 +0.02(+0.12%)
Sep 18, 2007 16.44 16.55 16.38 16.53 24,500 +0.04(+0.24%)
Sep 17, 2007 16.51 16.52 16.42 16.49 15,400 -0.07(-0.42%)
Sep 14, 2007 16.58 16.60 16.49 16.56 11,100 -0.04(-0.24%)
Sep 13, 2007 16.77 16.87 16.58 16.60 42,200 -0.35(-2.06%)
Sep 12, 2007 17.17 17.20 16.95 16.95 42,100 -0.33(-1.91%)
Sep 11, 2007 17.38 17.38 17.25 17.28 15,000 -0.11(-0.63%)
Sep 10, 2007 17.34 17.39 17.19 17.39 13,000 +0.21(+1.22%)
Sep 07, 2007 16.93 17.22 16.92 17.18 9,800 +0.23(+1.36%)
Sep 06, 2007 16.90 16.96 16.80 16.95 17,700 +0.26(+1.56%)
Sep 05, 2007 16.50 16.75 16.50 16.69 23,200 +0.17(+1.03%)
Sep 04, 2007 16.55 16.62 16.52 16.52 9,500 +0.02(+0.12%)
Aug 31, 2007 16.45 16.50 16.34 16.50 7,700 +0.05(+0.30%)
Aug 30, 2007 16.20 16.45 16.20 16.45 17,100 +0.18(+1.11%)
Aug 29, 2007 16.10 16.50 16.10 16.27 43,000 +0.22(+1.37%)
Aug 28, 2007 16.19 16.20 16.05 16.05 32,300 -0.17(-1.05%)
Aug 27, 2007 16.09 16.22 16.02 16.22 64,700 +0.17(+1.06%)
Aug 24, 2007 16.30 16.45 16.05 16.05 35,300 -0.02(-0.12%)
Aug 23, 2007 16.01 16.18 16.01 16.07 28,500 +0.09(+0.56%)
Aug 22, 2007 15.83 16.00 15.83 15.98 15,000 +0.14(+0.88%)
Aug 21, 2007 15.49 15.84 15.26 15.84 60,500 +0.29(+1.86%)
Aug 20, 2007 15.55 15.57 15.33 15.55 29,400 -0.04(-0.26%)
Aug 17, 2007 15.00 15.59 15.00 15.59 42,200 +0.74(+4.98%)
Aug 16, 2007 14.76 14.85 14.50 14.85 117,200 -0.21(-1.39%)
Aug 15, 2007 15.57 15.61 15.06 15.06 71,300 -0.64(-4.08%)
Aug 14, 2007 16.02 16.02 15.69 15.70 25,300 -0.30(-1.88%)
Aug 13, 2007 16.18 16.27 15.87 16.00 44,700 -0.32(-1.96%)
Aug 10, 2007 16.55 16.55 16.26 16.32 34,800 -0.19(-1.15%)
Aug 09, 2007 16.42 16.53 16.42 16.51 13,900 +0.02(+0.12%)
Aug 08, 2007 16.59 16.59 16.43 16.49 18,000 -0.09(-0.54%)
Aug 07, 2007 16.60 16.65 16.52 16.58 12,800 -0.07(-0.42%)
Aug 06, 2007 16.70 16.70 16.54 16.65 44,900 -0.16(-0.95%)
Aug 03, 2007 16.76 16.81 16.66 16.81 14,700 +0.15(+0.90%)
Aug 02, 2007 16.69 16.72 16.63 16.66 16,500 +0.02(+0.12%)
Aug 01, 2007 16.61 16.67 16.47 16.64 43,800 +0.04(+0.24%)
Jul 31, 2007 16.56 16.60 16.56 16.60 6,800 +0.03(+0.18%)
Jul 30, 2007 16.55 16.63 16.50 16.57 14,100 -0.05(-0.30%)
Jul 27, 2007 16.39 16.69 16.37 16.62 25,400 +0.17(+1.03%)
Jul 26, 2007 16.63 16.63 16.41 16.45 32,600 -0.20(-1.20%)
Jul 25, 2007 16.60 16.73 16.58 16.65 24,600 -0.02(-0.12%)
Jul 24, 2007 16.84 16.84 16.62 16.67 36,100 -0.13(-0.77%)
Jul 23, 2007 16.91 17.02 16.80 16.80 24,700 -0.16(-0.94%)
Jul 20, 2007 16.86 17.14 16.86 16.96 19,500 +0.11(+0.65%)
Jul 19, 2007 16.84 16.85 16.72 16.85 21,900 -0.01(-0.06%)
Jul 18, 2007 16.95 16.96 16.81 16.86 12,100 -0.12(-0.71%)
Jul 17, 2007 17.04 17.04 16.95 16.98 13,900 -0.03(-0.18%)
Jul 16, 2007 17.05 17.12 16.95 17.01 23,200 -0.13(-0.76%)
Jul 13, 2007 17.29 17.43 17.12 17.14 21,900 -0.22(-1.27%)
Jul 12, 2007 17.77 17.79 17.28 17.36 52,900 -0.45(-2.53%)
Jul 11, 2007 17.83 17.88 17.81 17.81 10,000 -0.03(-0.17%)
Jul 10, 2007 17.84 18.05 17.80 17.84 26,800 +0.02(+0.11%)
Jul 09, 2007 17.88 17.91 17.79 17.82 7,500 -0.08(-0.45%)
Jul 06, 2007 18.00 18.00 17.85 17.90 11,700 -0.10(-0.56%)
Jul 05, 2007 18.14 18.14 17.98 18.00 11,800 -0.14(-0.77%)
Jul 03, 2007 18.09 18.14 18.03 18.14 3,800 +0.10(+0.55%)
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.