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 (%)
Jun 29, 2007 17.88 18.00 17.84 17.96 24,400 +0.11(+0.62%)
Jun 28, 2007 17.95 17.98 17.78 17.85 13,500 +0.09(+0.51%)
Jun 27, 2007 17.86 18.40 17.70 17.76 54,700 +0.30(+1.72%)
Jun 26, 2007 17.59 17.59 17.39 17.46 18,000 -0.13(-0.74%)
Jun 25, 2007 17.47 17.59 17.35 17.59 18,100 +0.12(+0.69%)
Jun 22, 2007 17.58 17.58 17.45 17.47 7,800 -0.02(-0.11%)
Jun 21, 2007 17.20 17.49 17.15 17.49 65,700 +0.27(+1.57%)
Jun 20, 2007 17.34 17.34 17.11 17.22 23,400 -0.13(-0.75%)
Jun 19, 2007 17.34 17.48 17.31 17.35 17,000 +0.04(+0.23%)
Jun 18, 2007 17.06 17.31 17.06 17.31 30,500 +0.21(+1.23%)
Jun 15, 2007 17.20 17.20 17.00 17.10 42,900 +0.26(+1.54%)
Jun 14, 2007 16.70 16.97 16.70 16.84 24,600 +0.02(+0.12%)
Jun 13, 2007 16.51 16.89 16.50 16.82 36,500 +0.16(+0.96%)
Jun 12, 2007 16.87 16.94 16.60 16.66 58,100 -0.32(-1.88%)
Jun 11, 2007 17.11 17.19 16.86 16.98 60,800 -0.22(-1.28%)
Jun 08, 2007 19.00 19.00 17.01 17.20 18,000 -0.10(-0.58%)
Jun 07, 2007 17.52 17.52 17.01 17.30 52,100 -0.21(-1.20%)
Jun 06, 2007 17.28 17.54 17.23 17.51 31,800 +0.19(+1.10%)
Jun 05, 2007 17.53 17.53 17.10 17.32 22,800 -0.11(-0.63%)
Jun 04, 2007 17.59 17.58 17.10 17.43 72,600 +0.34(+1.99%)
Jun 01, 2007 18.20 18.20 17.00 17.09 312,800 -1.16(-6.36%)
May 31, 2007 18.41 18.60 18.15 18.25 82,900 -0.30(-1.62%)
May 30, 2007 18.91 18.91 18.32 18.55 85,200 -0.34(-1.80%)
May 29, 2007 18.91 18.95 18.70 18.89 22,600 -0.03(-0.16%)
May 25, 2007 18.84 18.95 18.75 18.92 23,200 +0.09(+0.48%)
May 24, 2007 19.15 19.20 18.55 18.83 54,900 -0.34(-1.77%)
May 23, 2007 19.38 19.40 19.05 19.17 72,100 -0.17(-0.88%)
May 22, 2007 19.25 19.36 19.22 19.34 12,100 +0.01(+0.05%)
May 21, 2007 19.23 19.38 19.22 19.33 18,800 +0.11(+0.57%)
May 18, 2007 19.30 19.40 19.20 19.22 16,000 -0.07(-0.36%)
May 17, 2007 19.38 19.38 19.20 19.29 14,500 +0.00(+0.00%)
May 16, 2007 19.21 19.30 19.21 19.29 23,100 +0.04(+0.21%)
May 15, 2007 19.20 19.65 19.15 19.25 28,200 +0.10(+0.52%)
May 14, 2007 19.24 19.29 19.14 19.15 7,700 -0.05(-0.26%)
May 11, 2007 19.07 19.27 19.07 19.20 9,200 +0.05(+0.26%)
May 10, 2007 19.29 19.29 19.14 19.15 15,800 -0.11(-0.57%)
May 09, 2007 19.30 19.30 19.20 19.26 16,800 -0.01(-0.05%)
May 08, 2007 19.32 19.32 19.22 19.27 14,300 -0.08(-0.41%)
May 07, 2007 19.38 19.45 19.30 19.35 31,700 +0.02(+0.10%)
May 04, 2007 19.42 19.42 19.33 19.33 6,400 -0.02(-0.10%)
May 03, 2007 19.48 19.48 19.32 19.35 13,000 +0.08(+0.41%)
May 02, 2007 19.30 19.40 19.25 19.27 17,200 -0.06(-0.31%)
May 01, 2007 19.34 19.35 19.15 19.33 25,400 +0.05(+0.26%)
Apr 30, 2007 19.02 19.31 19.02 19.28 39,200 +0.18(+0.94%)
Apr 27, 2007 19.01 19.10 18.95 19.10 14,300 +0.05(+0.26%)
Apr 26, 2007 19.04 19.12 19.04 19.05 18,400 +0.01(+0.05%)
Apr 25, 2007 18.89 19.05 18.89 19.04 17,300 +0.12(+0.63%)
Apr 24, 2007 18.85 18.97 18.82 18.92 11,500 +0.00(+0.00%)
Apr 23, 2007 18.85 18.92 18.81 18.92 23,400 +0.06(+0.32%)
Apr 20, 2007 18.80 18.89 18.80 18.86 14,600 +0.04(+0.21%)
Apr 19, 2007 18.85 18.90 18.80 18.82 11,000 +0.00(+0.00%)
Apr 18, 2007 18.85 18.93 18.80 18.82 14,200 -0.07(-0.37%)
Apr 17, 2007 18.88 18.96 18.82 18.89 9,800 +0.01(+0.05%)
Apr 16, 2007 18.91 18.91 18.86 18.88 9,900 +0.02(+0.11%)
Apr 13, 2007 19.03 19.03 18.85 18.86 13,200 -0.04(-0.21%)
Apr 12, 2007 18.81 19.05 18.81 18.90 11,400 -0.19(-1.00%)
Apr 11, 2007 18.91 19.10 18.90 19.09 32,900 +0.14(+0.74%)
Apr 10, 2007 18.94 19.07 18.90 18.95 18,700 -0.05(-0.26%)
Apr 09, 2007 19.00 19.00 18.90 19.00 11,600 -0.04(-0.21%)
Apr 05, 2007 19.00 19.09 18.90 19.04 11,700 +0.04(+0.21%)
Apr 04, 2007 18.91 19.03 18.91 19.00 18,400 +0.01(+0.05%)
Apr 03, 2007 18.90 19.04 18.90 18.99 19,900 +0.08(+0.42%)
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.