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 (%)
Apr 30, 2003 6.947 7.016 6.932 7.016 30,475 +0.09(+1.29%)
Apr 29, 2003 6.942 6.986 6.902 6.927 18,366 -0.03(-0.50%)
Apr 28, 2003 6.966 6.981 6.942 6.961 24,017 +0.02(+0.36%)
Apr 25, 2003 6.927 6.937 6.882 6.937 22,200 +0.04(+0.57%)
Apr 24, 2003 6.912 6.932 6.897 6.897 6,054 -0.01(-0.21%)
Apr 23, 2003 6.882 6.927 6.872 6.912 48,640 +0.04(+0.58%)
Apr 22, 2003 6.843 6.887 6.813 6.872 32,897 +0.03(+0.43%)
Apr 21, 2003 6.857 6.882 6.808 6.843 28,053 +0.00(+0.07%)
Apr 17, 2003 6.813 6.847 6.813 6.838 9,687 +0.05(+0.73%)
Apr 16, 2003 6.788 6.823 6.778 6.788 18,366 +0.01(+0.22%)
Apr 15, 2003 6.862 6.887 6.768 6.773 47,631 -0.05(-0.80%)
Apr 14, 2003 6.788 6.872 6.788 6.828 20,989 -0.03(-0.51%)
Apr 11, 2003 6.798 6.862 6.788 6.862 16,953 -0.01(-0.14%)
Apr 10, 2003 6.862 6.872 6.793 6.872 21,191 +0.05(+0.73%)
Apr 09, 2003 6.838 6.882 6.823 6.823 19,375 -0.01(-0.15%)
Apr 08, 2003 6.823 6.838 6.793 6.833 19,173 +0.01(+0.15%)
Apr 07, 2003 6.887 6.887 6.813 6.823 13,522 -0.01(-0.22%)
Apr 04, 2003 6.872 6.877 6.833 6.838 23,815 -0.03(-0.50%)
Apr 03, 2003 6.902 6.902 6.847 6.872 21,595 -0.00(-0.07%)
Apr 02, 2003 6.932 6.932 6.877 6.877 52,878 -0.04(-0.57%)
Apr 01, 2003 6.887 6.917 6.887 6.917 12,311 +0.03(+0.43%)
Mar 31, 2003 6.937 6.986 6.877 6.887 42,181 -0.01(-0.14%)
Mar 28, 2003 6.813 6.897 6.773 6.897 25,430 +0.08(+1.24%)
Mar 27, 2003 6.788 6.813 6.724 6.813 43,594 +0.02(+0.37%)
Mar 26, 2003 6.778 6.788 6.753 6.788 23,815 +0.01(+0.22%)
Mar 25, 2003 6.788 6.788 6.753 6.773 11,100 -0.01(-0.22%)
Mar 24, 2003 6.838 6.847 6.753 6.788 26,035 +0.00(+0.00%)
Mar 21, 2003 6.862 6.862 6.753 6.788 23,613 -0.02(-0.36%)
Mar 20, 2003 6.892 6.892 6.813 6.813 13,926 -0.05(-0.79%)
Mar 19, 2003 6.857 6.892 6.857 6.867 17,962 +0.02(+0.36%)
Mar 18, 2003 6.818 6.887 6.813 6.843 32,090 -0.03(-0.43%)
Mar 17, 2003 6.917 6.932 6.867 6.872 41,778 +0.00(+0.00%)
Mar 14, 2003 6.867 6.892 6.862 6.872 16,347 +0.00(+0.07%)
Mar 13, 2003 6.956 6.956 6.867 6.867 51,263 -0.05(-0.79%)
Mar 12, 2003 6.991 6.991 6.892 6.922 33,099 -0.06(-0.92%)
Mar 11, 2003 7.026 7.026 6.966 6.986 46,621 -0.00(-0.07%)
Mar 10, 2003 7.011 7.026 6.986 6.991 8,678 +0.02(+0.28%)
Mar 07, 2003 7.021 7.036 6.971 6.971 30,274 -0.04(-0.57%)
Mar 06, 2003 7.036 7.036 6.937 7.011 17,962 +0.01(+0.14%)
Mar 05, 2003 7.041 7.041 6.912 7.001 30,274 +0.01(+0.14%)
Mar 04, 2003 6.907 7.080 6.892 6.991 42,181 +0.10(+1.51%)
Mar 03, 2003 6.937 6.971 6.887 6.887 24,421 -0.05(-0.71%)
Feb 28, 2003 6.902 6.937 6.902 6.937 8,274 +0.07(+1.08%)
Feb 27, 2003 6.961 6.961 6.862 6.862 17,155 -0.05(-0.72%)
Feb 26, 2003 6.947 6.947 6.912 6.912 20,788 +0.01(+0.22%)
Feb 25, 2003 6.902 6.912 6.877 6.897 18,366 +0.03(+0.51%)
Feb 24, 2003 6.862 6.907 6.862 6.862 16,751 +0.02(+0.36%)
Feb 21, 2003 6.847 6.847 6.813 6.838 50,254 +0.02(+0.29%)
Feb 20, 2003 6.852 6.852 6.813 6.818 23,411 +0.00(+0.00%)
Feb 19, 2003 6.838 6.838 6.808 6.818 17,962 +0.00(+0.07%)
Feb 18, 2003 6.872 6.887 6.813 6.813 25,228 -0.10(-1.43%)
Feb 14, 2003 6.922 6.947 6.862 6.912 9,687 +0.00(+0.07%)
Feb 13, 2003 6.912 6.912 6.887 6.907 19,173 +0.02(+0.36%)
Feb 12, 2003 6.862 6.922 6.838 6.882 40,365 -0.05(-0.71%)
Feb 11, 2003 6.961 6.961 6.902 6.932 28,053 +0.00(+0.07%)
Feb 10, 2003 6.952 6.952 6.882 6.927 16,347 +0.00(+0.00%)
Feb 07, 2003 6.927 6.932 6.912 6.927 9,284 +0.02(+0.29%)
Feb 06, 2003 6.927 6.927 6.877 6.907 15,742 +0.01(+0.14%)
Feb 05, 2003 6.976 6.986 6.897 6.897 33,503 -0.04(-0.64%)
Feb 04, 2003 6.927 6.966 6.912 6.942 66,602 +0.02(+0.29%)
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.