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 (%)
Feb 27, 2004 15.06 15.09 15.00 15.01 66,200 -0.01(-0.07%)
Feb 26, 2004 14.95 15.05 14.95 15.02 8,500 +0.02(+0.13%)
Feb 25, 2004 15.00 15.08 14.95 15.00 29,300 -0.02(-0.13%)
Feb 24, 2004 15.06 15.08 15.01 15.02 15,000 +0.00(+0.00%)
Feb 23, 2004 15.08 15.15 15.02 15.02 31,800 -0.03(-0.20%)
Feb 20, 2004 15.19 15.19 15.03 15.05 18,500 -0.08(-0.53%)
Feb 19, 2004 15.06 15.20 15.05 15.13 36,900 +0.11(+0.73%)
Feb 18, 2004 15.05 15.09 15.02 15.02 9,400 +0.01(+0.07%)
Feb 17, 2004 15.07 15.13 14.97 15.01 26,500 -0.04(-0.27%)
Feb 13, 2004 15.06 15.16 15.00 15.05 29,200 -0.03(-0.20%)
Feb 12, 2004 15.18 15.22 15.08 15.08 16,700 -0.15(-0.98%)
Feb 11, 2004 15.22 15.32 15.15 15.23 31,100 +0.03(+0.20%)
Feb 10, 2004 15.19 15.27 15.19 15.20 24,800 +0.01(+0.07%)
Feb 09, 2004 15.12 15.19 15.06 15.19 20,200 +0.03(+0.20%)
Feb 06, 2004 15.05 15.20 15.05 15.16 24,000 +0.08(+0.53%)
Feb 05, 2004 15.11 15.11 15.03 15.08 13,100 -0.07(-0.46%)
Feb 04, 2004 15.12 15.19 15.09 15.15 28,400 -0.10(-0.66%)
Feb 03, 2004 15.05 15.25 15.05 15.25 13,100 +0.22(+1.46%)
Feb 02, 2004 15.07 15.07 14.97 15.03 8,000 +0.03(+0.20%)
Jan 30, 2004 15.15 15.15 14.96 15.00 15,700 -0.10(-0.66%)
Jan 29, 2004 15.06 15.16 15.02 15.10 15,000 +0.04(+0.27%)
Jan 28, 2004 15.00 15.08 14.93 15.06 12,600 +0.06(+0.40%)
Jan 27, 2004 14.89 15.00 14.86 15.00 24,600 +0.01(+0.07%)
Jan 26, 2004 14.98 15.06 14.89 14.99 36,900 -0.06(-0.40%)
Jan 23, 2004 15.20 15.26 14.98 15.05 29,200 -0.11(-0.73%)
Jan 22, 2004 15.00 15.16 14.95 15.16 27,800 +0.16(+1.07%)
Jan 21, 2004 15.02 15.04 14.95 15.00 21,800 +0.06(+0.40%)
Jan 20, 2004 14.92 15.06 14.92 14.94 24,300 +0.00(+0.00%)
Jan 16, 2004 14.92 14.99 14.89 14.94 18,900 +0.04(+0.27%)
Jan 15, 2004 14.91 14.94 14.82 14.90 23,600 -0.02(-0.13%)
Jan 14, 2004 14.85 14.92 14.82 14.92 8,600 +0.08(+0.54%)
Jan 13, 2004 14.76 14.90 14.75 14.84 17,400 +0.01(+0.07%)
Jan 12, 2004 14.90 14.91 14.81 14.83 22,900 -0.01(-0.07%)
Jan 09, 2004 14.91 14.95 14.88 14.84 39,400 -0.06(-0.40%)
Jan 08, 2004 14.77 14.90 14.77 14.90 24,000 +0.15(+1.02%)
Jan 07, 2004 14.75 14.78 14.69 14.75 11,700 +0.05(+0.34%)
Jan 06, 2004 14.71 14.77 14.70 14.70 12,000 -0.08(-0.54%)
Jan 05, 2004 14.78 14.80 14.70 14.78 47,000 +0.03(+0.20%)
Jan 02, 2004 14.74 14.78 14.74 14.75 9,400 +0.04(+0.27%)
Dec 31, 2003 14.69 14.71 14.65 14.71 5,700 +0.07(+0.48%)
Dec 30, 2003 14.70 14.70 14.57 14.64 10,300 -0.01(-0.07%)
Dec 29, 2003 14.62 14.71 14.62 14.65 14,000 +0.05(+0.34%)
Dec 26, 2003 14.62 14.62 14.55 14.60 9,300 -0.08(-0.54%)
Dec 24, 2003 14.63 14.68 14.60 14.68 9,900 +0.13(+0.89%)
Dec 23, 2003 14.65 14.65 14.56 14.55 13,700 -0.15(-1.02%)
Dec 22, 2003 14.56 14.67 14.56 14.70 9,000 +0.11(+0.75%)
Dec 19, 2003 14.57 14.59 14.55 14.59 6,500 +0.02(+0.14%)
Dec 18, 2003 14.57 14.62 14.56 14.57 12,600 -0.02(-0.14%)
Dec 17, 2003 14.66 14.66 14.57 14.59 24,200 +0.01(+0.07%)
Dec 16, 2003 14.64 14.64 14.58 14.58 9,900 -0.07(-0.48%)
Dec 15, 2003 14.68 14.68 14.68 14.65 5,200 -0.01(-0.07%)
Dec 12, 2003 14.55 14.64 14.50 14.66 19,800 +0.08(+0.55%)
Dec 11, 2003 14.61 14.63 14.45 14.58 34,000 -0.27(-1.82%)
Dec 10, 2003 14.72 14.85 14.72 14.85 19,500 +0.17(+1.16%)
Dec 09, 2003 14.72 14.73 14.68 14.68 7,400 +0.04(+0.27%)
Dec 08, 2003 14.59 14.67 14.59 14.64 8,000 -0.01(-0.07%)
Dec 05, 2003 14.70 14.72 14.60 14.65 18,500 +0.01(+0.07%)
Dec 04, 2003 14.60 14.66 14.51 14.64 23,200 +0.08(+0.55%)
Dec 03, 2003 14.62 14.68 14.55 14.56 15,300 -0.12(-0.82%)
Dec 02, 2003 14.52 14.68 14.46 14.68 13,500 +0.13(+0.89%)
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.