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 28, 2017 12.36 12.43 12.29 12.43 46,761 +0.06(+0.47%)
Apr 27, 2017 12.31 12.37 12.31 12.37 19,566 -0.00(-0.01%)
Apr 26, 2017 12.35 12.39 12.34 12.37 12,108 +0.02(+0.13%)
Apr 25, 2017 12.39 12.41 12.33 12.35 50,510 -0.11(-0.92%)
Apr 24, 2017 12.48 12.52 12.47 12.47 10,640 -0.05(-0.39%)
Apr 21, 2017 12.53 12.53 12.52 12.52 11,644 +0.02(+0.13%)
Apr 20, 2017 12.55 12.58 12.50 12.50 34,976 -0.09(-0.71%)
Apr 19, 2017 12.54 12.59 12.54 12.59 3,384 +0.04(+0.33%)
Apr 18, 2017 12.57 12.62 12.54 12.55 28,944 -0.02(-0.19%)
Apr 17, 2017 12.57 12.58 12.57 12.57 15,956 -0.01(-0.07%)
Apr 13, 2017 12.61 12.62 12.57 12.58 10,399 +0.00(+0.00%)
Apr 12, 2017 12.54 12.58 12.50 12.58 12,569 +0.07(+0.59%)
Apr 11, 2017 12.46 12.57 12.46 12.51 46,676 +0.04(+0.35%)
Apr 10, 2017 12.38 12.51 12.35 12.46 55,265 +0.08(+0.66%)
Apr 07, 2017 12.32 12.38 12.31 12.38 42,966 +0.08(+0.66%)
Apr 06, 2017 12.27 12.33 12.27 12.30 20,476 +0.04(+0.33%)
Apr 05, 2017 12.23 12.29 12.23 12.26 21,638 +0.01(+0.07%)
Apr 04, 2017 12.24 12.31 12.23 12.25 19,418 +0.00(+0.00%)
Apr 03, 2017 12.29 12.29 12.24 12.25 22,336 -0.02(-0.13%)
Mar 31, 2017 12.22 12.27 12.20 12.27 33,010 +0.05(+0.40%)
Mar 30, 2017 12.17 12.22 12.17 12.22 22,145 +0.02(+0.13%)
Mar 29, 2017 12.16 12.21 12.16 12.20 21,348 +0.05(+0.40%)
Mar 28, 2017 12.14 12.17 12.11 12.16 34,600 +0.02(+0.13%)
Mar 27, 2017 12.10 12.16 12.10 12.14 34,832 +0.06(+0.47%)
Mar 24, 2017 12.04 12.09 12.04 12.08 34,188 +0.07(+0.54%)
Mar 23, 2017 12.06 12.11 12.00 12.02 30,704 -0.05(-0.40%)
Mar 22, 2017 12.08 12.11 12.03 12.07 21,701 +0.02(+0.20%)
Mar 21, 2017 12.00 12.07 11.98 12.04 30,907 +0.04(+0.34%)
Mar 20, 2017 11.94 12.00 11.89 12.00 24,883 +0.11(+0.89%)
Mar 17, 2017 11.86 11.93 11.85 11.89 34,659 +0.02(+0.14%)
Mar 16, 2017 11.92 11.93 11.85 11.88 39,566 -0.04(-0.34%)
Mar 15, 2017 11.84 11.97 11.81 11.92 85,788 +0.07(+0.62%)
Mar 14, 2017 11.90 11.93 11.84 11.85 28,860 -0.09(-0.75%)
Mar 13, 2017 11.94 11.98 11.89 11.94 37,870 -0.02(-0.18%)
Mar 10, 2017 11.92 11.97 11.92 11.96 40,550 -0.02(-0.14%)
Mar 09, 2017 12.09 12.09 11.95 11.97 55,104 -0.11(-0.93%)
Mar 08, 2017 12.14 12.23 12.08 12.09 29,405 -0.12(-1.00%)
Mar 07, 2017 12.29 12.29 12.21 12.21 20,144 -0.08(-0.66%)
Mar 06, 2017 12.29 12.35 12.24 12.29 35,074 -0.04(-0.34%)
Mar 03, 2017 12.44 12.44 12.30 12.33 24,895 -0.05(-0.39%)
Mar 02, 2017 12.52 12.52 12.35 12.38 91,005 -0.22(-1.74%)
Mar 01, 2017 12.59 12.60 12.45 12.60 52,120 -0.02(-0.13%)
Feb 28, 2017 12.53 12.62 12.53 12.61 22,017 +0.06(+0.52%)
Feb 27, 2017 12.67 12.67 12.54 12.55 18,172 -0.07(-0.58%)
Feb 24, 2017 12.61 12.68 12.61 12.62 14,490 +0.07(+0.58%)
Feb 23, 2017 12.52 12.63 12.52 12.55 33,600 +0.04(+0.32%)
Feb 22, 2017 12.48 12.55 12.47 12.51 14,441 +0.00(+0.00%)
Feb 21, 2017 12.48 12.57 12.48 12.51 51,224 +0.00(+0.00%)
Feb 17, 2017 12.51 12.51 12.51 0 -0.02(-0.13%)
Feb 16, 2017 12.44 12.65 12.44 12.52 75,896 -0.10(-0.77%)
Feb 15, 2017 12.63 12.72 12.42 12.62 66,780 -0.10(-0.77%)
Feb 14, 2017 12.75 12.86 12.62 12.72 68,887 +0.03(+0.26%)
Feb 13, 2017 12.73 12.76 12.69 12.69 19,046 -0.03(-0.22%)
Feb 10, 2017 12.72 12.78 12.72 12.72 34,935 -0.05(-0.38%)
Feb 09, 2017 12.78 12.80 12.74 12.76 26,101 -0.05(-0.38%)
Feb 08, 2017 12.79 12.81 12.77 12.81 12,962 +0.03(+0.25%)
Feb 07, 2017 12.72 12.78 12.72 12.78 8,670 +0.03(+0.25%)
Feb 06, 2017 12.76 12.76 12.70 12.75 15,627 +0.02(+0.19%)
Feb 03, 2017 12.72 12.76 12.69 12.72 16,429 +0.03(+0.25%)
Feb 02, 2017 12.70 12.70 12.67 12.69 13,709 +0.01(+0.06%)
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.