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 (%)
Nov 29, 2002 13.45 13.53 13.45 13.53 4,400 +0.10(+0.74%)
Nov 27, 2002 13.46 13.50 13.36 13.43 21,300 +0.03(+0.22%)
Nov 26, 2002 13.63 13.65 13.40 13.40 36,500 -0.06(-0.45%)
Nov 25, 2002 13.55 13.56 13.40 13.46 23,200 -0.04(-0.30%)
Nov 22, 2002 13.55 13.56 13.43 13.50 22,400 +0.02(+0.15%)
Nov 21, 2002 13.73 13.73 13.45 13.48 39,000 -0.24(-1.75%)
Nov 20, 2002 13.88 13.90 13.65 13.72 15,900 -0.10(-0.72%)
Nov 19, 2002 13.70 13.83 13.65 13.82 23,400 +0.11(+0.80%)
Nov 18, 2002 13.73 13.77 13.64 13.71 28,200 +0.03(+0.22%)
Nov 15, 2002 13.91 13.92 13.68 13.68 30,100 -0.18(-1.30%)
Nov 14, 2002 13.87 13.90 13.78 13.86 28,700 -0.06(-0.43%)
Nov 13, 2002 14.16 14.16 13.81 13.92 39,000 -0.33(-2.32%)
Nov 12, 2002 14.25 14.26 14.16 14.25 17,000 +0.01(+0.07%)
Nov 11, 2002 14.08 14.24 14.05 14.24 7,700 +0.19(+1.35%)
Nov 08, 2002 14.15 14.20 13.95 14.05 18,000 -0.05(-0.35%)
Nov 07, 2002 14.03 14.11 14.00 14.10 11,600 +0.05(+0.36%)
Nov 06, 2002 14.14 14.14 14.03 14.05 6,600 -0.04(-0.28%)
Nov 05, 2002 14.25 14.25 14.09 14.09 4,500 -0.16(-1.12%)
Nov 04, 2002 14.10 14.25 14.10 14.25 17,900 +0.21(+1.50%)
Nov 01, 2002 14.10 14.10 14.02 14.04 5,000 +0.04(+0.29%)
Oct 31, 2002 14.30 14.30 13.90 14.00 19,100 -0.27(-1.89%)
Oct 30, 2002 14.16 14.27 14.12 14.27 5,100 +0.17(+1.21%)
Oct 29, 2002 14.10 14.15 14.10 14.10 12,700 +0.00(+0.00%)
Oct 28, 2002 14.25 14.26 14.08 14.10 19,300 -0.05(-0.35%)
Oct 25, 2002 14.10 14.29 14.10 14.15 7,300 -0.04(-0.28%)
Oct 24, 2002 14.20 14.20 14.13 14.19 15,300 -0.15(-1.05%)
Oct 23, 2002 14.43 14.43 14.34 14.34 15,200 -0.04(-0.28%)
Oct 22, 2002 14.56 14.56 14.31 14.38 19,200 -0.13(-0.90%)
Oct 21, 2002 14.66 14.70 14.51 14.51 16,200 -0.05(-0.34%)
Oct 18, 2002 14.62 14.62 14.53 14.56 5,100 -0.09(-0.61%)
Oct 17, 2002 14.65 14.65 14.55 14.65 9,400 +0.01(+0.07%)
Oct 16, 2002 14.61 14.64 14.44 14.64 13,900 +0.11(+0.76%)
Oct 15, 2002 14.57 14.60 14.50 14.53 18,000 -0.01(-0.07%)
Oct 14, 2002 14.75 14.75 14.51 14.54 13,500 -0.21(-1.42%)
Oct 11, 2002 14.82 14.82 14.61 14.75 16,100 -0.03(-0.20%)
Oct 10, 2002 14.85 14.85 14.78 14.78 3,300 -0.14(-0.94%)
Oct 09, 2002 14.94 14.94 14.92 14.92 900 +0.00(+0.00%)
Oct 08, 2002 14.95 14.99 14.89 14.92 18,500 -0.04(-0.27%)
Oct 07, 2002 14.90 14.96 14.90 14.96 9,000 +0.02(+0.13%)
Oct 04, 2002 14.85 14.95 14.80 14.94 25,500 -0.01(-0.07%)
Oct 03, 2002 14.85 14.99 14.85 14.95 15,900 +0.07(+0.47%)
Oct 02, 2002 14.83 14.90 14.83 14.88 18,900 +0.12(+0.81%)
Oct 01, 2002 14.78 14.89 14.76 14.76 13,200 +0.06(+0.41%)
Sep 30, 2002 14.65 14.77 14.63 14.70 9,100 +0.03(+0.20%)
Sep 27, 2002 14.70 14.74 14.65 14.67 15,800 +0.02(+0.14%)
Sep 26, 2002 14.69 14.69 14.60 14.65 15,700 -0.03(-0.20%)
Sep 25, 2002 14.62 14.69 14.62 14.68 17,600 -0.01(-0.07%)
Sep 24, 2002 14.57 14.71 14.57 14.69 200,000 +0.14(+0.96%)
Sep 23, 2002 14.58 14.61 14.55 14.55 18,500 -0.05(-0.34%)
Sep 20, 2002 14.57 14.70 14.53 14.60 28,000 +0.02(+0.14%)
Sep 19, 2002 14.62 14.70 14.50 14.58 53,900 -0.08(-0.55%)
Sep 18, 2002 14.75 14.75 14.56 14.66 46,000 -0.14(-0.95%)
Sep 17, 2002 14.88 14.88 14.78 14.80 7,400 +0.00(+0.00%)
Sep 16, 2002 14.81 14.84 14.79 14.80 5,600 -0.07(-0.47%)
Sep 13, 2002 14.90 14.90 14.81 14.87 16,700 -0.07(-0.47%)
Sep 12, 2002 14.82 14.94 14.82 14.94 4,500 -0.04(-0.27%)
Sep 11, 2002 14.95 14.99 14.87 14.98 15,000 +0.02(+0.13%)
Sep 10, 2002 14.95 15.00 14.90 14.96 10,600 +0.01(+0.07%)
Sep 09, 2002 15.00 15.00 14.93 14.95 11,100 +0.00(+0.00%)
Sep 06, 2002 14.90 14.98 14.90 14.95 21,000 +0.09(+0.61%)
Sep 05, 2002 15.00 15.00 14.86 14.86 10,100 -0.12(-0.80%)
Sep 04, 2002 14.98 14.98 14.98 14.98 2,200 +0.03(+0.20%)
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.