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 (%)
Nov 29, 2013 8.756 8.795 8.710 8.710 18,986 -0.01(-0.07%)
Nov 27, 2013 8.762 8.775 8.704 8.717 44,082 -0.03(-0.37%)
Nov 26, 2013 8.769 8.788 8.749 8.749 31,056 +0.02(+0.22%)
Nov 25, 2013 8.717 8.762 8.696 8.730 59,887 +0.02(+0.22%)
Nov 22, 2013 8.730 8.866 8.691 8.711 76,688 +0.03(+0.37%)
Nov 21, 2013 8.704 8.704 8.646 8.678 62,263 +0.00(+0.00%)
Nov 20, 2013 8.743 8.743 8.678 8.678 27,549 -0.02(-0.22%)
Nov 19, 2013 8.697 8.742 8.685 8.697 66,702 -0.04(-0.45%)
Nov 18, 2013 8.697 8.749 8.665 8.736 96,332 +0.03(+0.30%)
Nov 15, 2013 8.717 8.749 8.652 8.710 24,309 +0.03(+0.30%)
Nov 14, 2013 8.756 8.756 8.659 8.685 59,441 -0.05(-0.60%)
Nov 12, 2013 8.795 8.802 8.699 8.737 33,823 -0.10(-1.17%)
Nov 11, 2013 8.873 8.873 8.795 8.840 23,417 -0.01(-0.07%)
Nov 08, 2013 9.021 9.021 8.782 8.847 110,578 -0.19(-2.14%)
Nov 07, 2013 9.047 9.053 9.008 9.040 43,361 -0.01(-0.07%)
Nov 06, 2013 9.143 9.143 9.008 9.047 44,832 -0.05(-0.57%)
Nov 05, 2013 9.008 9.098 9.008 9.098 74,219 +0.05(+0.50%)
Nov 04, 2013 9.047 9.098 8.924 9.053 56,997 +0.01(+0.14%)
Nov 01, 2013 9.195 9.195 9.027 9.040 37,409 -0.06(-0.71%)
Oct 31, 2013 9.176 9.227 9.105 9.105 35,510 -0.14(-1.53%)
Oct 30, 2013 9.221 9.246 9.201 9.246 23,678 +0.02(+0.21%)
Oct 29, 2013 9.259 9.259 9.195 9.227 30,213 -0.01(-0.07%)
Oct 28, 2013 9.111 9.259 9.111 9.233 36,857 +0.09(+0.99%)
Oct 25, 2013 9.150 9.150 9.047 9.143 13,318 +0.04(+0.42%)
Oct 24, 2013 9.130 9.162 9.060 9.105 35,140 -0.03(-0.35%)
Oct 23, 2013 9.130 9.137 9.105 9.137 41,362 +0.04(+0.42%)
Oct 22, 2013 9.085 9.105 9.066 9.098 22,283 +0.06(+0.64%)
Oct 21, 2013 9.098 9.098 9.014 9.040 36,683 -0.03(-0.28%)
Oct 18, 2013 9.027 9.111 9.014 9.066 32,246 +0.03(+0.36%)
Oct 17, 2013 8.828 9.040 8.828 9.034 72,166 +0.15(+1.74%)
Oct 16, 2013 8.853 8.879 8.802 8.879 14,762 +0.04(+0.48%)
Oct 15, 2013 8.834 8.847 8.776 8.837 14,301 +0.02(+0.25%)
Oct 14, 2013 8.782 8.866 8.782 8.815 23,122 -0.03(-0.36%)
Oct 11, 2013 8.860 8.876 8.847 8.847 18,500 -0.02(-0.24%)
Oct 10, 2013 8.867 8.893 8.733 8.868 25,862 +0.01(+0.08%)
Oct 09, 2013 8.854 8.867 8.838 8.861 16,931 +0.05(+0.58%)
Oct 08, 2013 8.944 8.944 8.810 8.810 42,101 -0.10(-1.08%)
Oct 07, 2013 9.021 9.021 8.880 8.906 50,944 -0.08(-0.93%)
Oct 04, 2013 8.931 9.047 8.928 8.989 46,057 +0.06(+0.65%)
Oct 03, 2013 8.989 9.047 8.925 8.931 58,279 -0.10(-1.13%)
Oct 02, 2013 9.066 9.066 9.008 9.034 26,511 -0.04(-0.49%)
Oct 01, 2013 9.111 9.111 9.015 9.079 43,999 +0.01(+0.07%)
Sep 30, 2013 9.079 9.091 9.059 9.072 13,678 -0.01(-0.14%)
Sep 27, 2013 9.130 9.130 9.053 9.085 20,852 +0.00(+0.03%)
Sep 26, 2013 9.047 9.091 9.047 9.082 16,322 +0.02(+0.18%)
Sep 25, 2013 9.040 9.079 9.040 9.066 29,280 +0.05(+0.57%)
Sep 24, 2013 8.995 9.059 8.995 9.015 21,977 -0.02(-0.21%)
Sep 23, 2013 9.091 9.171 8.996 9.034 60,592 +0.00(+0.00%)
Sep 20, 2013 9.149 9.149 8.976 9.034 68,588 -0.08(-0.84%)
Sep 19, 2013 9.123 9.130 9.053 9.111 54,812 +0.01(+0.14%)
Sep 18, 2013 8.816 9.110 8.790 9.098 53,139 +0.28(+3.19%)
Sep 17, 2013 8.726 8.861 8.694 8.816 53,876 +0.06(+0.73%)
Sep 16, 2013 8.688 8.796 8.662 8.752 39,766 +0.12(+1.41%)
Sep 13, 2013 8.624 8.649 8.566 8.630 47,870 +0.06(+0.75%)
Sep 12, 2013 8.464 8.592 8.464 8.566 68,940 +0.05(+0.59%)
Sep 11, 2013 8.573 8.573 8.490 8.516 38,829 -0.07(-0.82%)
Sep 10, 2013 8.599 8.599 8.548 8.586 26,239 +0.03(+0.30%)
Sep 09, 2013 8.535 8.579 8.490 8.560 60,592 +0.04(+0.45%)
Sep 06, 2013 8.535 8.535 8.471 8.522 34,845 +0.03(+0.38%)
Sep 05, 2013 8.573 8.573 8.479 8.490 33,976 -0.13(-1.48%)
Sep 04, 2013 8.579 8.624 8.548 8.618 27,039 +0.03(+0.30%)
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.