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 (%)
Mar 31, 2014 14.88 14.88 14.77 14.81 13,675 -0.03(-0.20%)
Mar 28, 2014 14.85 14.90 14.82 14.84 25,692 +0.04(+0.27%)
Mar 27, 2014 14.78 14.95 14.74 14.80 47,244 +0.08(+0.54%)
Mar 26, 2014 14.55 14.77 14.53 14.72 63,589 +0.12(+0.82%)
Mar 25, 2014 14.47 14.60 14.42 14.60 54,037 +0.11(+0.77%)
Mar 24, 2014 14.34 14.50 14.34 14.49 15,380 +0.12(+0.83%)
Mar 21, 2014 14.33 14.44 14.33 14.37 17,747 +0.04(+0.28%)
Mar 20, 2014 14.41 14.41 14.32 14.33 56,071 -0.10(-0.69%)
Mar 19, 2014 14.56 14.57 14.41 14.43 18,149 -0.13(-0.89%)
Mar 18, 2014 14.62 14.70 14.56 14.56 35,451 -0.08(-0.55%)
Mar 17, 2014 14.75 14.78 14.60 14.64 53,543 -0.04(-0.27%)
Mar 14, 2014 14.71 14.76 14.68 14.68 30,377 -0.07(-0.47%)
Mar 13, 2014 14.63 14.78 14.63 14.75 23,701 +0.07(+0.48%)
Mar 12, 2014 14.62 14.69 14.57 14.68 34,167 +0.03(+0.20%)
Mar 11, 2014 14.58 14.65 14.58 14.65 26,005 +0.03(+0.22%)
Mar 10, 2014 14.59 14.67 14.59 14.62 30,782 +0.01(+0.05%)
Mar 07, 2014 14.67 14.71 14.60 14.61 40,078 -0.13(-0.88%)
Mar 06, 2014 14.66 14.74 14.66 14.74 52,033 -0.01(-0.07%)
Mar 05, 2014 14.64 14.75 14.64 14.75 10,321 +0.11(+0.72%)
Mar 04, 2014 14.59 14.66 14.59 14.64 20,909 +0.05(+0.37%)
Mar 03, 2014 14.51 14.61 14.50 14.59 27,840 +0.05(+0.34%)
Feb 28, 2014 14.39 14.54 14.39 14.54 23,634 +0.10(+0.66%)
Feb 27, 2014 14.45 14.45 14.41 14.44 10,147 -0.01(-0.04%)
Feb 26, 2014 14.42 14.45 14.42 14.45 15,533 +0.03(+0.21%)
Feb 25, 2014 14.39 14.42 14.39 14.42 7,776 +0.02(+0.14%)
Feb 24, 2014 14.39 14.40 14.35 14.40 16,363 +0.03(+0.19%)
Feb 21, 2014 14.33 14.42 14.33 14.37 6,597 +0.02(+0.16%)
Feb 20, 2014 14.34 14.39 14.34 14.35 7,279 -0.02(-0.14%)
Feb 19, 2014 14.32 14.40 14.32 14.37 18,794 +0.04(+0.28%)
Feb 18, 2014 14.32 14.37 14.32 14.33 14,205 +0.00(+0.00%)
Feb 14, 2014 14.40 14.33 14.33 14.33 17,100 +0.01(+0.07%)
Feb 13, 2014 14.31 14.34 14.30 14.32 6,948 -0.02(-0.14%)
Feb 12, 2014 14.33 14.36 14.33 14.34 19,655 -0.09(-0.62%)
Feb 11, 2014 14.38 14.43 14.38 14.43 16,697 +0.02(+0.14%)
Feb 10, 2014 14.37 14.41 14.37 14.41 11,730 +0.06(+0.42%)
Feb 07, 2014 14.26 14.35 14.26 14.35 12,547 +0.08(+0.56%)
Feb 06, 2014 14.39 14.39 14.27 14.27 38,268 -0.03(-0.21%)
Feb 05, 2014 14.31 14.38 14.28 14.30 60,323 -0.06(-0.42%)
Feb 04, 2014 14.34 14.44 14.34 14.36 71,232 -0.01(-0.07%)
Feb 03, 2014 14.36 14.42 14.31 14.37 72,213 +0.02(+0.14%)
Jan 31, 2014 14.36 14.39 14.31 14.35 17,246 +0.05(+0.35%)
Jan 30, 2014 14.24 14.35 14.24 14.30 68,158 +0.01(+0.07%)
Jan 29, 2014 14.35 14.35 14.18 14.29 27,080 -0.01(-0.07%)
Jan 28, 2014 14.33 14.33 14.26 14.30 27,224 +0.02(+0.14%)
Jan 27, 2014 14.30 14.31 14.21 14.28 34,635 +0.03(+0.21%)
Jan 24, 2014 14.18 14.25 14.18 14.25 31,928 +0.02(+0.14%)
Jan 23, 2014 14.16 14.25 14.16 14.23 107,540 +0.07(+0.49%)
Jan 22, 2014 14.19 14.19 14.14 14.16 18,699 +0.01(+0.07%)
Jan 21, 2014 14.17 14.20 14.10 14.15 38,106 +0.02(+0.14%)
Jan 17, 2014 14.01 14.13 14.13 14.13 35,100 +0.12(+0.86%)
Jan 16, 2014 13.95 14.01 13.86 14.01 35,530 +0.10(+0.72%)
Jan 15, 2014 13.90 13.98 13.89 13.91 43,242 +0.01(+0.07%)
Jan 14, 2014 13.90 13.96 13.88 13.90 75,666 -0.05(-0.36%)
Jan 13, 2014 13.92 14.00 13.92 13.95 26,308 -0.07(-0.50%)
Jan 10, 2014 13.96 14.07 13.96 14.02 49,385 +0.07(+0.50%)
Jan 09, 2014 14.10 14.10 13.95 13.95 30,252 -0.11(-0.75%)
Jan 08, 2014 13.94 14.07 13.94 14.06 17,406 +0.04(+0.26%)
Jan 07, 2014 13.96 14.02 13.95 14.02 14,266 +0.12(+0.86%)
Jan 06, 2014 13.74 13.90 13.74 13.90 38,971 +0.14(+1.02%)
Jan 03, 2014 13.78 13.80 13.61 13.76 23,377 +0.05(+0.36%)
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.