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, 2015 11.35 11.38 11.32 11.38 13,750 +0.01(+0.13%)
Sep 29, 2015 11.30 11.37 11.30 11.36 9,657 +0.03(+0.26%)
Sep 28, 2015 11.34 11.34 11.32 11.33 4,755 +0.01(+0.13%)
Sep 25, 2015 11.30 11.33 11.30 11.32 5,574 +0.02(+0.19%)
Sep 24, 2015 11.31 11.32 11.29 11.30 16,606 +0.01(+0.07%)
Sep 23, 2015 11.32 11.32 11.27 11.29 12,683 +0.02(+0.19%)
Sep 22, 2015 11.27 11.28 11.25 11.27 9,234 +0.01(+0.13%)
Sep 21, 2015 11.25 11.28 11.25 11.25 7,055 +0.00(+0.00%)
Sep 18, 2015 11.16 11.28 11.16 11.25 17,562 +0.00(+0.00%)
Sep 17, 2015 11.19 11.25 11.18 11.25 19,739 +0.08(+0.72%)
Sep 16, 2015 11.15 11.17 11.15 11.17 9,571 -0.01(-0.13%)
Sep 15, 2015 11.20 11.20 11.16 11.19 5,488 -0.02(-0.20%)
Sep 14, 2015 11.24 11.30 11.21 11.21 13,314 -0.09(-0.78%)
Sep 11, 2015 11.24 11.30 11.23 11.30 13,891 +0.05(+0.49%)
Sep 10, 2015 11.17 11.31 11.17 11.24 27,528 +0.03(+0.26%)
Sep 09, 2015 11.20 11.23 11.18 11.21 25,242 +0.01(+0.13%)
Sep 08, 2015 11.15 11.20 11.15 11.20 23,319 +0.02(+0.20%)
Sep 04, 2015 11.12 11.18 11.18 11.18 19,629 +0.03(+0.26%)
Sep 03, 2015 11.17 11.17 11.14 11.15 7,164 +0.01(+0.13%)
Sep 02, 2015 11.13 11.15 11.12 11.13 15,341 -0.04(-0.33%)
Sep 01, 2015 11.13 11.17 11.12 11.17 27,353 +0.07(+0.67%)
Aug 31, 2015 11.07 11.10 11.07 11.09 19,092 +0.03(+0.25%)
Aug 28, 2015 11.03 11.07 11.03 11.07 2,657 +0.01(+0.13%)
Aug 27, 2015 11.05 11.05 11.04 11.05 14,072 +0.01(+0.13%)
Aug 26, 2015 11.15 11.15 11.04 11.04 32,796 -0.10(-0.92%)
Aug 25, 2015 11.18 11.18 11.14 11.14 6,252 -0.01(-0.07%)
Aug 24, 2015 11.10 11.18 11.10 11.15 17,453 -0.06(-0.52%)
Aug 21, 2015 11.21 11.22 11.20 11.20 4,345 -0.01(-0.07%)
Aug 20, 2015 11.20 11.22 11.20 11.21 10,869 -0.01(-0.07%)
Aug 19, 2015 11.22 11.24 11.20 11.22 6,823 -0.01(-0.07%)
Aug 18, 2015 11.24 11.25 11.23 11.23 2,776 -0.02(-0.19%)
Aug 17, 2015 11.26 11.27 11.23 11.25 14,413 -0.04(-0.32%)
Aug 14, 2015 11.26 11.28 11.22 11.28 34,424 +0.03(+0.27%)
Aug 13, 2015 11.22 11.26 11.22 11.25 5,081 +0.01(+0.12%)
Aug 12, 2015 11.24 11.26 11.23 11.24 7,422 +0.00(+0.03%)
Aug 11, 2015 11.17 11.24 11.15 11.24 13,193 +0.07(+0.65%)
Aug 10, 2015 11.22 11.24 11.16 11.16 25,943 -0.06(-0.52%)
Aug 07, 2015 11.20 11.22 11.19 11.22 11,808 +0.04(+0.32%)
Aug 06, 2015 11.20 11.20 11.16 11.19 18,068 +0.07(+0.65%)
Aug 05, 2015 11.21 11.21 11.10 11.11 39,467 -0.05(-0.49%)
Aug 04, 2015 11.15 11.20 11.11 11.17 89,147 +0.07(+0.62%)
Aug 03, 2015 10.98 11.13 10.98 11.10 57,974 +0.13(+1.16%)
Jul 31, 2015 10.97 10.98 10.93 10.97 22,767 +0.09(+0.84%)
Jul 30, 2015 10.88 10.88 10.87 10.88 6,614 -0.00(-0.01%)
Jul 29, 2015 10.77 10.88 10.76 10.88 36,961 +0.10(+0.92%)
Jul 28, 2015 10.77 10.79 10.77 10.78 18,484 -0.00(-0.05%)
Jul 27, 2015 10.77 10.81 10.77 10.79 31,484 +0.02(+0.20%)
Jul 24, 2015 10.81 10.82 10.77 10.77 16,040 -0.04(-0.34%)
Jul 23, 2015 10.75 10.80 10.73 10.80 29,810 +0.00(+0.00%)
Jul 22, 2015 10.79 10.83 10.78 10.80 27,617 -0.01(-0.13%)
Jul 21, 2015 10.82 10.84 10.79 10.82 38,281 -0.01(-0.13%)
Jul 20, 2015 10.89 10.89 10.83 10.83 39,649 -0.06(-0.53%)
Jul 17, 2015 10.89 10.93 10.89 10.89 25,788 -0.01(-0.07%)
Jul 16, 2015 10.88 10.93 10.88 10.90 9,843 +0.00(+0.00%)
Jul 15, 2015 10.93 10.95 10.85 10.90 73,174 -0.06(-0.53%)
Jul 14, 2015 10.90 10.97 10.90 10.95 21,620 -0.01(-0.13%)
Jul 13, 2015 11.08 11.08 10.93 10.97 39,116 -0.07(-0.62%)
Jul 10, 2015 10.99 11.06 10.99 11.04 15,583 -0.01(-0.07%)
Jul 09, 2015 11.06 11.07 11.02 11.04 11,261 -0.06(-0.58%)
Jul 08, 2015 11.05 11.29 11.03 11.11 21,205 +0.04(+0.39%)
Jul 07, 2015 11.00 11.08 11.00 11.07 13,028 +0.09(+0.79%)
Jul 06, 2015 10.93 10.99 10.93 10.98 21,194 +0.05(+0.46%)
Jul 02, 2015 10.97 10.93 10.93 10.93 108,952 -0.07(-0.66%)
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.