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 (%)
Jul 29, 2005 8.626 8.681 8.606 8.611 78,510 -0.06(-0.69%)
Jul 28, 2005 8.646 8.671 8.636 8.671 53,080 +0.06(+0.69%)
Jul 27, 2005 8.621 8.671 8.582 8.611 100,106 -0.03(-0.40%)
Jul 26, 2005 8.572 8.691 8.537 8.646 142,287 +0.03(+0.35%)
Jul 25, 2005 8.671 8.691 8.547 8.616 115,646 -0.11(-1.25%)
Jul 22, 2005 8.676 8.725 8.601 8.725 157,222 +0.04(+0.46%)
Jul 21, 2005 8.572 8.745 8.537 8.686 107,977 +0.06(+0.75%)
Jul 20, 2005 8.631 8.631 8.458 8.621 178,616 +0.11(+1.34%)
Jul 19, 2005 8.423 8.567 8.423 8.507 181,240 +0.05(+0.59%)
Jul 18, 2005 8.497 8.567 8.438 8.458 160,250 +0.00(+0.00%)
Jul 15, 2005 8.448 8.497 8.403 8.458 115,041 +0.03(+0.41%)
Jul 14, 2005 8.403 8.428 8.354 8.423 90,216 +0.02(+0.29%)
Jul 13, 2005 8.483 8.483 8.329 8.398 87,592 -0.12(-1.45%)
Jul 12, 2005 8.572 8.646 8.522 8.522 246,632 +0.00(+0.06%)
Jul 11, 2005 8.453 8.745 8.361 8.517 218,981 +0.19(+2.26%)
Jul 08, 2005 8.324 8.383 8.234 8.329 81,739 +0.04(+0.48%)
Jul 07, 2005 8.175 8.319 8.158 8.289 89,207 +0.12(+1.46%)
Jul 06, 2005 8.111 8.170 8.091 8.170 50,860 +0.06(+0.73%)
Jul 05, 2005 8.042 8.111 8.042 8.111 29,264 +0.08(+1.05%)
Jul 01, 2005 8.101 8.101 8.027 8.027 28,255 -0.02(-0.31%)
Jun 30, 2005 8.101 8.101 7.987 8.051 26,439 +0.05(+0.62%)
Jun 29, 2005 7.987 8.056 7.967 8.002 25,430 -0.00(-0.06%)
Jun 28, 2005 7.997 8.012 7.997 8.007 47,227 -0.00(-0.06%)
Jun 27, 2005 8.027 8.027 7.987 8.012 16,549 +0.04(+0.50%)
Jun 24, 2005 7.947 7.987 7.947 7.972 30,879 -0.02(-0.25%)
Jun 23, 2005 7.878 7.992 7.878 7.992 55,098 +0.11(+1.45%)
Jun 22, 2005 7.893 7.908 7.868 7.878 29,063 -0.01(-0.19%)
Jun 21, 2005 7.923 7.928 7.893 7.893 32,494 +0.00(+0.00%)
Jun 20, 2005 7.947 7.947 7.878 7.893 26,035 -0.02(-0.25%)
Jun 17, 2005 7.977 7.977 7.908 7.913 24,219 -0.04(-0.50%)
Jun 16, 2005 7.947 7.997 7.947 7.952 19,779 +0.01(+0.12%)
Jun 15, 2005 7.883 7.942 7.883 7.942 32,695 +0.05(+0.69%)
Jun 14, 2005 7.938 7.947 7.888 7.888 30,072 -0.04(-0.50%)
Jun 13, 2005 7.952 7.952 7.908 7.928 43,392 +0.00(+0.00%)
Jun 10, 2005 7.952 7.972 7.923 7.928 73,061 -0.09(-1.17%)
Jun 09, 2005 8.076 8.076 8.012 8.022 59,740 -0.01(-0.19%)
Jun 08, 2005 8.111 8.111 8.022 8.037 69,630 -0.03(-0.37%)
Jun 07, 2005 8.022 8.071 8.022 8.066 70,235 +0.04(+0.56%)
Jun 06, 2005 8.027 8.047 8.017 8.022 32,090 +0.03(+0.43%)
Jun 03, 2005 7.967 8.027 7.967 7.987 76,895 +0.01(+0.19%)
Jun 02, 2005 8.017 8.017 7.942 7.972 82,748 +0.03(+0.43%)
Jun 01, 2005 7.883 7.977 7.878 7.938 82,345 +0.05(+0.70%)
May 31, 2005 7.903 7.918 7.878 7.883 47,631 +0.00(+0.00%)
May 27, 2005 7.824 7.898 7.824 7.883 84,363 +0.01(+0.19%)
May 26, 2005 7.809 7.873 7.809 7.868 100,307 +0.06(+0.83%)
May 25, 2005 7.729 7.819 7.729 7.804 89,409 -0.01(-0.13%)
May 24, 2005 7.804 7.838 7.789 7.814 63,171 -0.02(-0.25%)
May 23, 2005 7.809 7.843 7.809 7.833 49,043 +0.03(+0.38%)
May 20, 2005 7.794 7.814 7.729 7.804 39,558 +0.01(+0.13%)
May 19, 2005 7.799 7.804 7.763 7.794 57,520 +0.00(+0.06%)
May 18, 2005 7.789 7.794 7.729 7.789 55,502 +0.05(+0.64%)
May 17, 2005 7.734 7.739 7.705 7.739 28,659 +0.03(+0.45%)
May 16, 2005 7.700 7.804 7.692 7.705 69,832 -0.00(-0.06%)
May 13, 2005 7.680 7.729 7.645 7.710 58,529 +0.00(+0.06%)
May 12, 2005 7.779 7.779 7.675 7.705 139,462 -0.07(-0.96%)
May 11, 2005 7.769 7.794 7.680 7.779 53,685 +0.05(+0.64%)
May 10, 2005 7.700 7.754 7.680 7.729 91,427 +0.04(+0.58%)
May 09, 2005 7.680 7.690 7.635 7.685 78,106 +0.02(+0.32%)
May 06, 2005 7.695 7.695 7.633 7.660 99,096 -0.04(-0.58%)
May 05, 2005 7.705 7.724 7.695 7.705 54,695 +0.02(+0.26%)
May 04, 2005 7.700 7.705 7.675 7.685 86,583 -0.02(-0.26%)
May 03, 2005 7.705 7.749 7.680 7.705 84,767 +0.00(+0.00%)
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.