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, 2005 8.483 8.512 8.478 8.512 47,227 +0.02(+0.23%)
Aug 30, 2005 8.512 8.527 8.468 8.492 35,521 -0.03(-0.41%)
Aug 29, 2005 8.601 8.601 8.512 8.527 85,978 -0.06(-0.69%)
Aug 26, 2005 8.636 8.636 8.552 8.587 70,437 -0.04(-0.52%)
Aug 25, 2005 8.651 8.661 8.596 8.631 45,612 -0.02(-0.29%)
Aug 24, 2005 8.641 8.710 8.641 8.656 58,731 +0.00(+0.06%)
Aug 23, 2005 8.656 8.686 8.646 8.651 80,327 -0.03(-0.34%)
Aug 22, 2005 8.681 8.725 8.656 8.681 80,327 -0.02(-0.23%)
Aug 19, 2005 8.705 8.819 8.671 8.701 149,553 +0.01(+0.11%)
Aug 18, 2005 8.805 8.805 8.611 8.691 114,839 +0.11(+1.27%)
Aug 17, 2005 8.473 8.671 8.473 8.582 120,288 +0.12(+1.41%)
Aug 16, 2005 8.423 8.497 8.408 8.463 59,337 +0.03(+0.41%)
Aug 15, 2005 8.388 8.522 8.378 8.428 94,253 +0.05(+0.59%)
Aug 12, 2005 8.403 8.403 8.324 8.378 54,089 -0.02(-0.24%)
Aug 11, 2005 8.483 8.483 8.319 8.398 105,555 -0.08(-0.99%)
Aug 10, 2005 8.453 8.483 8.438 8.483 34,916 +0.08(+0.94%)
Aug 09, 2005 8.542 8.582 8.334 8.403 119,885 -0.17(-2.02%)
Aug 08, 2005 8.626 8.720 8.537 8.577 110,197 -0.07(-0.80%)
Aug 05, 2005 8.651 8.705 8.606 8.646 63,777 -0.03(-0.40%)
Aug 04, 2005 8.686 8.686 8.666 8.681 44,401 +0.03(+0.34%)
Aug 03, 2005 8.750 8.765 8.646 8.651 75,685 -0.02(-0.29%)
Aug 02, 2005 8.582 8.681 8.577 8.676 95,867 +0.09(+1.10%)
Aug 01, 2005 8.646 8.671 8.572 8.582 89,005 -0.03(-0.35%)
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%)
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.