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, 2014 15.25 15.30 15.25 15.30 26,418 +0.04(+0.26%)
Sep 29, 2014 15.19 15.31 15.18 15.26 31,752 +0.02(+0.13%)
Sep 26, 2014 15.31 15.31 15.16 15.24 25,368 -0.05(-0.33%)
Sep 25, 2014 15.28 15.35 15.28 15.29 21,225 -0.03(-0.20%)
Sep 24, 2014 15.28 15.34 15.28 15.32 14,276 +0.03(+0.20%)
Sep 23, 2014 15.28 15.31 15.28 15.29 8,555 +0.01(+0.05%)
Sep 22, 2014 15.27 15.28 15.25 15.28 6,685 -0.02(-0.11%)
Sep 19, 2014 15.23 15.30 15.22 15.30 18,380 +0.04(+0.26%)
Sep 18, 2014 15.21 15.28 15.21 15.26 21,885 -0.01(-0.07%)
Sep 17, 2014 15.29 15.29 15.22 15.27 17,850 +0.01(+0.07%)
Sep 16, 2014 15.32 15.35 15.21 15.26 41,588 -0.11(-0.72%)
Sep 15, 2014 15.42 15.46 15.37 15.37 3,840 -0.03(-0.19%)
Sep 12, 2014 15.49 15.54 15.40 15.40 43,805 -0.13(-0.84%)
Sep 11, 2014 15.53 15.55 15.53 15.53 22,465 -0.12(-0.77%)
Sep 10, 2014 15.62 15.70 15.60 15.65 20,724 -0.04(-0.25%)
Sep 09, 2014 15.61 15.69 15.59 15.69 19,480 +0.08(+0.51%)
Sep 08, 2014 15.62 15.63 15.60 15.61 13,433 +0.04(+0.26%)
Sep 05, 2014 15.53 15.58 15.53 15.57 10,868 +0.00(+0.00%)
Sep 04, 2014 15.60 15.60 15.60 15.57 23,273 +0.01(+0.06%)
Sep 03, 2014 15.56 15.59 15.56 15.56 13,216 +0.00(+0.00%)
Sep 02, 2014 15.55 15.59 15.55 15.56 11,221 -0.06(-0.38%)
Aug 29, 2014 15.52 15.62 15.62 15.62 10,600 +0.08(+0.51%)
Aug 28, 2014 15.49 15.54 15.48 15.54 6,548 +0.04(+0.26%)
Aug 27, 2014 15.44 15.50 15.44 15.50 12,713 +0.06(+0.39%)
Aug 26, 2014 15.41 15.45 15.41 15.44 21,525 -0.02(-0.14%)
Aug 25, 2014 15.45 15.45 15.44 15.46 7,874 +0.00(+0.01%)
Aug 22, 2014 15.50 15.50 15.45 15.46 18,300 -0.06(-0.37%)
Aug 21, 2014 15.52 15.53 15.50 15.52 12,086 -0.00(-0.02%)
Aug 20, 2014 15.49 15.52 15.49 15.52 9,197 -0.00(-0.00%)
Aug 19, 2014 15.46 15.52 15.46 15.52 7,158 +0.03(+0.19%)
Aug 18, 2014 15.46 15.51 15.46 15.49 11,613 -0.02(-0.13%)
Aug 15, 2014 15.52 15.53 15.52 15.51 9,352 +0.04(+0.26%)
Aug 14, 2014 15.48 15.50 15.47 15.47 13,726 +0.01(+0.06%)
Aug 13, 2014 15.50 15.50 15.50 15.46 2,487 -0.10(-0.64%)
Aug 12, 2014 15.56 15.56 15.50 15.56 8,771 +0.02(+0.13%)
Aug 11, 2014 15.50 15.54 15.49 15.54 20,280 +0.04(+0.26%)
Aug 08, 2014 15.41 15.52 15.41 15.50 13,520 +0.09(+0.58%)
Aug 07, 2014 15.36 15.43 15.36 15.41 17,164 +0.04(+0.26%)
Aug 06, 2014 15.34 15.37 15.33 15.37 12,941 +0.09(+0.59%)
Aug 05, 2014 15.36 15.43 15.26 15.28 30,166 -0.17(-1.10%)
Aug 04, 2014 15.46 15.46 15.37 15.45 22,421 +0.01(+0.06%)
Aug 01, 2014 15.41 15.48 15.41 15.44 9,714 +0.04(+0.26%)
Jul 31, 2014 15.42 15.49 15.39 15.40 14,122 -0.09(-0.58%)
Jul 30, 2014 15.62 15.62 15.45 15.49 29,021 -0.11(-0.71%)
Jul 29, 2014 15.61 15.66 15.59 15.60 18,305 -0.03(-0.19%)
Jul 28, 2014 15.64 15.67 15.63 15.63 7,160 -0.04(-0.25%)
Jul 25, 2014 15.60 15.67 15.60 15.67 12,390 +0.07(+0.45%)
Jul 24, 2014 15.58 15.61 15.58 15.60 7,361 -0.02(-0.13%)
Jul 23, 2014 15.60 15.64 15.60 15.62 14,597 -0.01(-0.06%)
Jul 22, 2014 15.59 15.63 15.58 15.63 10,703 +0.01(+0.06%)
Jul 21, 2014 15.54 15.63 15.54 15.62 16,281 +0.05(+0.32%)
Jul 18, 2014 15.55 15.58 15.54 15.57 7,961 +0.04(+0.26%)
Jul 17, 2014 15.50 15.54 15.49 15.53 8,453 +0.06(+0.41%)
Jul 16, 2014 15.48 15.48 15.42 15.47 6,722 +0.03(+0.17%)
Jul 15, 2014 15.45 15.50 15.42 15.44 24,491 -0.05(-0.32%)
Jul 14, 2014 15.49 15.49 15.45 15.49 12,054 +0.01(+0.08%)
Jul 11, 2014 15.48 15.48 15.47 15.48 20,249 -0.07(-0.47%)
Jul 10, 2014 15.53 15.58 15.53 15.55 23,990 +0.01(+0.07%)
Jul 09, 2014 15.58 15.58 15.51 15.54 10,237 -0.04(-0.26%)
Jul 08, 2014 15.59 15.67 15.58 15.58 19,329 +0.05(+0.32%)
Jul 07, 2014 15.54 15.59 15.53 15.53 27,635 -0.05(-0.32%)
Jul 03, 2014 15.62 15.58 15.58 15.58 30,500 -0.05(-0.32%)
Jul 02, 2014 15.72 15.72 15.59 15.63 16,510 -0.09(-0.57%)
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.