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 (%)
May 31, 2017 12.52 12.57 12.51 12.57 14,159 +0.09(+0.72%)
May 30, 2017 12.50 12.51 12.48 12.48 16,044 -0.02(-0.20%)
May 26, 2017 12.50 12.52 12.45 12.50 19,160 +0.03(+0.26%)
May 25, 2017 12.51 12.51 12.46 12.47 15,469 -0.03(-0.26%)
May 24, 2017 12.44 12.51 12.44 12.50 19,736 +0.04(+0.33%)
May 23, 2017 12.44 12.47 12.43 12.46 14,503 +0.07(+0.53%)
May 22, 2017 12.38 12.42 12.34 12.40 62,653 +0.02(+0.20%)
May 19, 2017 12.37 12.42 12.36 12.37 19,513 -0.03(-0.27%)
May 18, 2017 12.44 12.48 12.44 12.41 30,195 -0.02(-0.20%)
May 17, 2017 12.43 12.46 12.40 12.43 41,128 +0.02(+0.20%)
May 16, 2017 12.38 12.43 12.35 12.41 28,617 -0.03(-0.26%)
May 15, 2017 12.40 12.44 12.39 12.44 16,949 +0.04(+0.33%)
May 12, 2017 12.30 12.40 12.30 12.40 42,897 +0.10(+0.80%)
May 11, 2017 12.26 12.32 12.26 12.30 33,538 +0.04(+0.36%)
May 10, 2017 12.28 12.28 12.22 12.25 37,460 -0.02(-0.14%)
May 09, 2017 12.30 12.32 12.20 12.27 99,857 -0.03(-0.27%)
May 08, 2017 12.39 12.39 12.28 12.30 54,579 -0.06(-0.46%)
May 05, 2017 12.34 12.39 12.34 12.36 26,515 -0.02(-0.18%)
May 04, 2017 12.38 12.40 12.34 12.38 17,757 -0.02(-0.13%)
May 03, 2017 12.36 12.41 12.35 12.40 36,363 -0.00(-0.02%)
May 02, 2017 12.35 12.40 12.35 12.40 9,112 +0.03(+0.26%)
May 01, 2017 12.45 12.45 12.37 12.37 16,224 -0.06(-0.46%)
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%)
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.