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, 2016 13.22 13.22 13.12 13.15 24,749 -0.07(-0.52%)
May 27, 2016 13.15 13.21 13.21 13.21 29,083 +0.05(+0.35%)
May 26, 2016 13.15 13.19 13.12 13.17 50,321 +0.05(+0.35%)
May 25, 2016 13.16 13.16 13.12 13.12 9,454 -0.02(-0.12%)
May 24, 2016 13.17 13.21 13.12 13.14 33,028 -0.01(-0.06%)
May 23, 2016 13.04 13.15 13.04 13.15 14,117 +0.14(+1.04%)
May 20, 2016 12.95 13.05 12.95 13.01 11,845 +0.06(+0.45%)
May 19, 2016 13.26 13.26 12.95 12.95 67,883 -0.33(-2.49%)
May 18, 2016 13.40 13.40 13.28 13.28 9,886 -0.13(-0.96%)
May 17, 2016 13.42 13.42 13.35 13.41 15,735 +0.00(+0.00%)
May 16, 2016 13.40 13.43 13.39 13.41 28,734 +0.01(+0.05%)
May 13, 2016 13.39 13.42 13.37 13.40 10,964 +0.02(+0.17%)
May 12, 2016 13.34 13.39 13.29 13.38 20,530 +0.06(+0.48%)
May 11, 2016 13.33 13.37 13.30 13.32 23,099 -0.03(-0.23%)
May 10, 2016 13.28 13.35 13.28 13.35 13,895 +0.04(+0.28%)
May 09, 2016 13.29 13.31 13.27 13.31 23,432 +0.03(+0.23%)
May 06, 2016 13.26 13.28 13.23 13.28 19,409 +0.05(+0.40%)
May 05, 2016 13.16 13.26 13.16 13.23 26,000 +0.05(+0.38%)
May 04, 2016 13.17 13.20 13.15 13.18 27,295 +0.01(+0.08%)
May 03, 2016 13.16 13.17 13.14 13.17 21,977 +0.05(+0.35%)
May 02, 2016 13.11 13.14 13.05 13.12 28,719 +0.03(+0.23%)
Apr 29, 2016 13.07 13.09 13.05 13.09 7,469 +0.05(+0.35%)
Apr 28, 2016 13.02 13.04 13.00 13.04 17,206 +0.04(+0.29%)
Apr 27, 2016 13.01 13.02 12.98 13.01 19,886 +0.02(+0.12%)
Apr 26, 2016 12.93 12.99 12.93 12.99 35,235 +0.02(+0.18%)
Apr 25, 2016 12.98 13.00 12.92 12.97 11,836 -0.02(-0.12%)
Apr 22, 2016 12.94 12.99 12.92 12.98 25,287 +0.03(+0.23%)
Apr 21, 2016 12.96 12.98 12.93 12.95 21,991 +0.02(+0.17%)
Apr 20, 2016 12.92 12.98 12.91 12.93 39,843 +0.02(+0.12%)
Apr 19, 2016 13.02 13.06 12.92 12.92 36,660 -0.11(-0.81%)
Apr 18, 2016 13.01 13.06 13.01 13.02 15,854 +0.01(+0.06%)
Apr 15, 2016 12.99 13.04 12.99 13.01 20,110 -0.02(-0.17%)
Apr 14, 2016 12.88 13.04 12.83 13.04 146,629 +0.17(+1.30%)
Apr 13, 2016 13.04 13.04 12.84 12.87 56,397 -0.05(-0.37%)
Apr 12, 2016 13.07 13.09 12.90 12.92 100,363 -0.15(-1.17%)
Apr 11, 2016 12.99 13.08 12.95 13.07 19,397 +0.12(+0.93%)
Apr 08, 2016 13.03 13.08 12.93 12.95 18,855 -0.04(-0.29%)
Apr 07, 2016 13.00 13.03 12.96 12.99 21,463 +0.03(+0.23%)
Apr 06, 2016 12.96 13.03 12.92 12.96 23,050 +0.02(+0.17%)
Apr 05, 2016 12.85 12.97 12.85 12.93 32,620 +0.08(+0.59%)
Apr 04, 2016 12.87 12.90 12.78 12.86 59,905 -0.01(-0.06%)
Apr 01, 2016 12.93 12.96 12.87 12.87 41,669 -0.01(-0.12%)
Mar 31, 2016 12.91 12.94 12.87 12.88 36,802 +0.01(+0.09%)
Mar 30, 2016 12.89 12.98 12.84 12.87 71,981 -0.03(-0.20%)
Mar 29, 2016 12.93 12.96 12.86 12.90 65,448 -0.05(-0.35%)
Mar 28, 2016 13.01 13.03 12.94 12.94 45,450 -0.11(-0.81%)
Mar 24, 2016 12.98 13.05 13.05 13.05 32,787 +0.03(+0.23%)
Mar 23, 2016 13.00 13.07 12.98 13.02 20,359 +0.03(+0.23%)
Mar 22, 2016 13.08 13.11 12.96 12.99 24,966 -0.07(-0.52%)
Mar 21, 2016 12.94 13.09 12.94 13.06 18,194 +0.08(+0.58%)
Mar 18, 2016 13.06 13.17 12.96 12.98 56,496 -0.13(-0.98%)
Mar 17, 2016 13.15 13.22 13.07 13.11 23,507 -0.03(-0.23%)
Mar 16, 2016 13.18 13.18 13.11 13.14 28,848 -0.01(-0.06%)
Mar 15, 2016 13.20 13.31 13.14 13.15 12,197 -0.08(-0.63%)
Mar 14, 2016 13.16 13.23 13.09 13.23 25,363 +0.06(+0.46%)
Mar 11, 2016 13.15 13.17 13.10 13.17 12,058 +0.08(+0.60%)
Mar 10, 2016 13.12 13.13 12.95 13.09 17,545 +0.00(+0.00%)
Mar 09, 2016 12.96 13.10 12.93 13.09 28,050 +0.09(+0.69%)
Mar 08, 2016 12.92 13.13 12.92 13.00 55,618 +0.12(+0.93%)
Mar 07, 2016 12.77 12.95 12.77 12.88 61,323 +0.14(+1.12%)
Mar 04, 2016 12.83 12.83 12.74 12.74 27,816 -0.06(-0.47%)
Mar 03, 2016 12.75 12.91 12.69 12.80 53,716 +0.04(+0.35%)
Mar 02, 2016 12.66 12.75 12.61 12.75 44,504 +0.09(+0.71%)
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.