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 (%)
Aug 31, 2004 7.328 7.328 7.239 7.239 52,071 -0.02(-0.27%)
Aug 30, 2004 7.244 7.264 7.244 7.259 11,907 +0.01(+0.21%)
Aug 27, 2004 7.204 7.244 7.199 7.244 27,650 +0.04(+0.62%)
Aug 26, 2004 7.160 7.199 7.140 7.199 47,025 +0.04(+0.55%)
Aug 25, 2004 7.145 7.160 7.140 7.160 36,328 +0.03(+0.42%)
Aug 24, 2004 7.155 7.155 7.105 7.130 21,393 +0.01(+0.21%)
Aug 23, 2004 7.155 7.155 7.110 7.115 30,475 -0.04(-0.55%)
Aug 20, 2004 7.155 7.160 7.150 7.155 15,540 +0.01(+0.14%)
Aug 19, 2004 7.155 7.160 7.125 7.145 22,806 +0.01(+0.14%)
Aug 18, 2004 7.145 7.170 7.120 7.135 41,979 -0.01(-0.21%)
Aug 17, 2004 7.130 7.155 7.120 7.150 20,384 +0.02(+0.28%)
Aug 16, 2004 7.105 7.130 7.090 7.130 18,164 +0.05(+0.70%)
Aug 13, 2004 7.105 7.110 7.070 7.080 9,284 -0.01(-0.21%)
Aug 12, 2004 7.061 7.095 7.011 7.095 35,117 +0.00(+0.00%)
Aug 11, 2004 7.125 7.125 7.070 7.095 21,797 -0.01(-0.21%)
Aug 10, 2004 7.115 7.115 7.065 7.110 27,246 +0.01(+0.21%)
Aug 09, 2004 7.100 7.105 7.036 7.095 35,925 +0.01(+0.14%)
Aug 06, 2004 7.061 7.105 7.061 7.085 39,356 +0.03(+0.42%)
Aug 05, 2004 7.036 7.056 7.036 7.056 21,999 +0.00(+0.07%)
Aug 04, 2004 7.026 7.061 7.026 7.051 34,108 +0.01(+0.14%)
Aug 03, 2004 7.006 7.046 6.966 7.041 71,850 +0.03(+0.50%)
Aug 02, 2004 6.981 7.006 6.966 7.006 28,457 +0.05(+0.78%)
Jul 30, 2004 6.912 6.956 6.912 6.952 41,979 +0.07(+1.08%)
Jul 29, 2004 6.852 6.887 6.847 6.877 20,788 +0.02(+0.36%)
Jul 28, 2004 6.838 6.852 6.808 6.852 36,328 +0.03(+0.51%)
Jul 27, 2004 6.927 6.927 6.808 6.818 62,162 -0.11(-1.57%)
Jul 26, 2004 6.932 6.932 6.872 6.927 29,264 +0.03(+0.43%)
Jul 23, 2004 6.897 6.927 6.897 6.897 30,274 -0.00(-0.07%)
Jul 22, 2004 6.877 6.907 6.877 6.902 20,182 +0.02(+0.36%)
Jul 21, 2004 6.862 6.877 6.857 6.877 79,317 +0.01(+0.14%)
Jul 20, 2004 6.862 6.892 6.862 6.867 40,163 +0.00(+0.00%)
Jul 19, 2004 6.902 6.912 6.867 6.867 40,970 +0.01(+0.22%)
Jul 16, 2004 6.912 6.912 6.813 6.852 18,164 -0.02(-0.29%)
Jul 15, 2004 6.872 6.902 6.788 6.872 65,795 -0.02(-0.29%)
Jul 14, 2004 6.917 6.927 6.847 6.892 49,245 -0.02(-0.29%)
Jul 13, 2004 6.927 6.956 6.912 6.912 14,733 -0.07(-1.06%)
Jul 12, 2004 6.922 7.061 6.867 6.986 70,033 +0.10(+1.44%)
Jul 09, 2004 6.922 6.922 6.887 6.887 36,328 -0.02(-0.36%)
Jul 08, 2004 6.907 6.922 6.897 6.912 28,255 +0.01(+0.22%)
Jul 07, 2004 6.887 6.897 6.847 6.897 26,439 +0.04(+0.58%)
Jul 06, 2004 6.862 6.907 6.793 6.857 40,768 +0.01(+0.14%)
Jul 02, 2004 6.783 6.847 6.758 6.847 31,484 +0.11(+1.69%)
Jul 01, 2004 6.689 6.738 6.659 6.734 50,053 +0.09(+1.34%)
Jun 30, 2004 6.629 6.654 6.605 6.644 35,117 +0.05(+0.83%)
Jun 29, 2004 6.620 6.629 6.590 6.590 58,327 -0.04(-0.60%)
Jun 28, 2004 6.674 6.674 6.629 6.629 36,934 -0.01(-0.15%)
Jun 25, 2004 6.689 6.689 6.639 6.639 27,448 -0.01(-0.15%)
Jun 24, 2004 6.709 6.714 6.649 6.649 64,180 -0.04(-0.59%)
Jun 23, 2004 6.714 6.724 6.669 6.689 40,365 -0.02(-0.37%)
Jun 22, 2004 6.679 6.714 6.644 6.714 95,262 +0.04(+0.67%)
Jun 21, 2004 6.674 6.684 6.664 6.669 25,026 -0.03(-0.52%)
Jun 18, 2004 6.659 6.704 6.639 6.704 43,594 +0.06(+0.97%)
Jun 17, 2004 6.679 6.679 6.639 6.639 34,916 +0.00(+0.00%)
Jun 16, 2004 6.654 6.664 6.639 6.639 44,603 -0.03(-0.52%)
Jun 15, 2004 6.674 6.709 6.639 6.674 81,537 +0.00(+0.00%)
Jun 14, 2004 6.684 6.689 6.639 6.674 70,437 -0.05(-0.81%)
Jun 10, 2004 6.729 6.729 6.694 6.729 23,411 +0.03(+0.44%)
Jun 09, 2004 6.763 6.763 6.699 6.699 30,677 -0.01(-0.22%)
Jun 08, 2004 6.738 6.738 6.689 6.714 42,585 +0.00(+0.00%)
Jun 07, 2004 6.729 6.729 6.674 6.714 58,731 -0.01(-0.22%)
Jun 04, 2004 6.639 6.729 6.639 6.729 78,106 -0.01(-0.15%)
Jun 03, 2004 6.719 6.743 6.654 6.738 60,749 -0.01(-0.15%)
Jun 02, 2004 6.738 6.763 6.719 6.748 71,042 +0.03(+0.44%)
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.