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 (%)
Sep 30, 2004 14.69 14.69 14.61 14.61 19,700 -0.02(-0.14%)
Sep 29, 2004 14.69 14.69 14.62 14.63 21,200 -0.05(-0.34%)
Sep 28, 2004 14.69 14.69 14.64 14.68 11,300 +0.06(+0.41%)
Sep 27, 2004 14.64 14.69 14.62 14.62 21,100 +0.01(+0.07%)
Sep 24, 2004 14.69 14.69 14.60 14.61 18,300 -0.05(-0.34%)
Sep 23, 2004 14.67 14.68 14.64 14.66 14,100 +0.00(+0.00%)
Sep 22, 2004 14.58 14.66 14.58 14.66 6,900 +0.09(+0.62%)
Sep 21, 2004 14.61 14.62 14.57 14.57 10,200 -0.05(-0.34%)
Sep 20, 2004 14.67 14.68 14.60 14.62 6,900 -0.02(-0.12%)
Sep 17, 2004 14.68 14.68 14.61 14.64 7,200 -0.02(-0.15%)
Sep 16, 2004 14.64 14.66 14.57 14.66 18,100 +0.06(+0.41%)
Sep 15, 2004 14.62 14.65 14.52 14.60 24,100 +0.04(+0.27%)
Sep 14, 2004 14.59 14.67 14.56 14.56 31,500 -0.05(-0.34%)
Sep 13, 2004 14.58 14.65 14.58 14.61 15,800 -0.08(-0.54%)
Sep 10, 2004 14.70 14.75 14.69 14.69 22,000 -0.01(-0.07%)
Sep 09, 2004 14.68 14.71 14.52 14.70 48,100 -0.03(-0.20%)
Sep 08, 2004 14.69 14.75 14.67 14.73 19,500 +0.05(+0.34%)
Sep 07, 2004 14.69 14.70 14.67 14.68 9,300 -0.01(-0.07%)
Sep 03, 2004 14.71 14.71 14.58 14.69 18,600 -0.03(-0.20%)
Sep 02, 2004 14.70 14.83 14.62 14.72 31,400 +0.05(+0.34%)
Sep 01, 2004 14.71 14.73 14.61 14.67 24,100 +0.06(+0.41%)
Aug 31, 2004 14.79 14.79 14.61 14.61 25,800 -0.04(-0.27%)
Aug 30, 2004 14.62 14.66 14.62 14.65 5,900 +0.03(+0.21%)
Aug 27, 2004 14.54 14.62 14.53 14.62 13,700 +0.09(+0.62%)
Aug 26, 2004 14.45 14.53 14.41 14.53 23,300 +0.08(+0.55%)
Aug 25, 2004 14.42 14.45 14.41 14.45 18,000 +0.06(+0.42%)
Aug 24, 2004 14.44 14.44 14.34 14.39 10,600 +0.03(+0.21%)
Aug 23, 2004 14.44 14.44 14.35 14.36 15,100 -0.08(-0.55%)
Aug 20, 2004 14.44 14.45 14.43 14.44 7,700 +0.02(+0.14%)
Aug 19, 2004 14.44 14.45 14.38 14.42 11,300 +0.02(+0.14%)
Aug 18, 2004 14.42 14.47 14.37 14.40 20,800 -0.03(-0.21%)
Aug 17, 2004 14.39 14.44 14.37 14.43 10,100 +0.04(+0.28%)
Aug 16, 2004 14.34 14.39 14.31 14.39 9,000 +0.10(+0.70%)
Aug 13, 2004 14.34 14.35 14.27 14.29 4,600 -0.03(-0.21%)
Aug 12, 2004 14.25 14.32 14.15 14.32 17,400 +0.00(+0.00%)
Aug 11, 2004 14.38 14.38 14.27 14.32 10,800 -0.03(-0.21%)
Aug 10, 2004 14.36 14.36 14.26 14.35 13,500 +0.03(+0.21%)
Aug 09, 2004 14.33 14.34 14.20 14.32 17,800 +0.02(+0.14%)
Aug 06, 2004 14.25 14.34 14.25 14.30 19,500 +0.06(+0.42%)
Aug 05, 2004 14.20 14.24 14.20 14.24 10,900 +0.01(+0.07%)
Aug 04, 2004 14.18 14.25 14.18 14.23 16,900 +0.02(+0.14%)
Aug 03, 2004 14.14 14.22 14.06 14.21 35,600 +0.07(+0.50%)
Aug 02, 2004 14.09 14.14 14.06 14.14 14,100 +0.11(+0.78%)
Jul 30, 2004 13.95 14.04 13.95 14.03 20,800 +0.15(+1.08%)
Jul 29, 2004 13.83 13.90 13.82 13.88 10,300 +0.05(+0.36%)
Jul 28, 2004 13.80 13.83 13.74 13.83 18,000 +0.07(+0.51%)
Jul 27, 2004 13.98 13.98 13.74 13.76 30,800 -0.22(-1.57%)
Jul 26, 2004 13.99 13.99 13.87 13.98 14,500 +0.06(+0.43%)
Jul 23, 2004 13.92 13.98 13.92 13.92 15,000 -0.01(-0.07%)
Jul 22, 2004 13.88 13.94 13.88 13.93 10,000 +0.05(+0.36%)
Jul 21, 2004 13.85 13.88 13.84 13.88 39,300 +0.02(+0.14%)
Jul 20, 2004 13.85 13.91 13.85 13.86 19,900 +0.00(+0.00%)
Jul 19, 2004 13.93 13.95 13.86 13.86 20,300 +0.03(+0.22%)
Jul 16, 2004 13.95 13.95 13.75 13.83 9,000 -0.04(-0.29%)
Jul 15, 2004 13.87 13.93 13.70 13.87 32,600 -0.04(-0.29%)
Jul 14, 2004 13.96 13.98 13.82 13.91 24,400 -0.04(-0.29%)
Jul 13, 2004 13.98 14.04 13.95 13.95 7,300 -0.15(-1.06%)
Jul 12, 2004 13.97 14.25 13.86 14.10 34,700 +0.20(+1.44%)
Jul 09, 2004 13.97 13.97 13.90 13.90 18,000 -0.05(-0.36%)
Jul 08, 2004 13.94 13.97 13.92 13.95 14,000 +0.03(+0.22%)
Jul 07, 2004 13.90 13.92 13.82 13.92 13,100 +0.08(+0.58%)
Jul 06, 2004 13.85 13.94 13.71 13.84 20,200 +0.02(+0.14%)
Jul 02, 2004 13.69 13.82 13.64 13.82 15,600 +0.23(+1.69%)
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.