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 28, 2004 13.57 13.57 13.52 13.55 19,700 +0.01(+0.07%)
May 27, 2004 13.49 13.61 13.47 13.54 25,800 +0.01(+0.07%)
May 26, 2004 13.48 13.53 13.43 13.53 16,500 +0.08(+0.59%)
May 25, 2004 13.46 13.48 13.44 13.45 26,000 -0.03(-0.22%)
May 24, 2004 13.35 13.50 13.35 13.48 14,500 +0.05(+0.37%)
May 21, 2004 13.47 13.48 13.39 13.43 12,900 +0.06(+0.45%)
May 20, 2004 13.35 13.45 13.30 13.37 34,600 +0.04(+0.30%)
May 19, 2004 13.28 13.37 13.27 13.33 22,200 +0.08(+0.60%)
May 18, 2004 13.13 13.28 13.13 13.25 15,800 +0.07(+0.53%)
May 17, 2004 13.24 13.28 13.16 13.18 16,200 -0.19(-1.42%)
May 14, 2004 13.12 13.37 13.12 13.37 22,000 +0.17(+1.29%)
May 13, 2004 13.22 13.29 13.12 13.20 32,900 +0.01(+0.08%)
May 12, 2004 13.39 13.39 13.10 13.19 34,400 -0.19(-1.42%)
May 11, 2004 13.05 13.40 13.05 13.38 20,000 +0.33(+2.53%)
May 10, 2004 13.11 13.14 13.03 13.05 48,500 -0.06(-0.46%)
May 07, 2004 13.29 13.30 13.06 13.11 49,200 -0.28(-2.09%)
May 06, 2004 13.45 13.45 13.27 13.39 28,000 -0.06(-0.45%)
May 05, 2004 13.50 13.57 13.45 13.45 20,200 -0.09(-0.66%)
May 04, 2004 13.45 13.54 13.30 13.54 45,100 +0.06(+0.45%)
May 03, 2004 13.44 13.49 13.44 13.48 11,800 +0.12(+0.90%)
Apr 30, 2004 13.55 13.61 13.23 13.36 49,200 -0.14(-1.04%)
Apr 29, 2004 13.48 13.61 13.48 13.50 19,700 -0.05(-0.37%)
Apr 28, 2004 13.50 13.58 13.49 13.55 9,900 -0.03(-0.22%)
Apr 27, 2004 13.62 13.62 13.48 13.58 27,400 -0.04(-0.29%)
Apr 26, 2004 13.66 13.66 13.52 13.62 29,600 -0.02(-0.15%)
Apr 23, 2004 13.75 13.75 13.56 13.64 15,900 -0.13(-0.94%)
Apr 22, 2004 13.71 13.77 13.65 13.77 26,900 +0.07(+0.51%)
Apr 21, 2004 13.80 13.80 13.70 13.70 17,400 -0.07(-0.51%)
Apr 20, 2004 13.94 13.94 13.77 13.77 22,500 -0.12(-0.86%)
Apr 19, 2004 13.90 13.99 13.89 13.89 9,000 -0.01(-0.07%)
Apr 16, 2004 13.74 13.95 13.74 13.90 11,400 +0.16(+1.16%)
Apr 15, 2004 13.85 13.85 13.64 13.74 38,900 -0.28(-2.00%)
Apr 14, 2004 13.97 14.02 13.56 14.02 34,500 +0.09(+0.65%)
Apr 13, 2004 14.23 14.23 13.85 13.93 42,800 -0.44(-3.06%)
Apr 12, 2004 14.39 14.51 14.37 14.37 12,700 -0.12(-0.83%)
Apr 08, 2004 14.60 14.61 14.41 14.49 8,800 -0.07(-0.48%)
Apr 07, 2004 14.33 14.60 14.33 14.56 17,100 +0.16(+1.11%)
Apr 06, 2004 14.40 14.56 14.32 14.40 64,300 -0.21(-1.44%)
Apr 05, 2004 14.86 14.88 14.50 14.61 49,500 -0.28(-1.88%)
Apr 02, 2004 15.01 15.01 14.88 14.89 40,300 -0.16(-1.06%)
Apr 01, 2004 15.12 15.12 15.02 15.05 50,900 -0.05(-0.33%)
Mar 31, 2004 15.18 15.18 15.05 15.10 25,300 -0.03(-0.20%)
Mar 30, 2004 15.24 15.24 15.11 15.13 19,700 -0.08(-0.53%)
Mar 29, 2004 15.23 15.23 15.16 15.21 19,600 -0.09(-0.59%)
Mar 26, 2004 15.31 15.31 15.27 15.30 7,800 -0.01(-0.07%)
Mar 25, 2004 15.27 15.32 15.24 15.31 30,800 +0.07(+0.46%)
Mar 24, 2004 15.26 15.29 15.24 15.24 31,100 -0.07(-0.46%)
Mar 23, 2004 15.25 15.31 15.24 15.31 5,700 +0.07(+0.46%)
Mar 22, 2004 15.25 15.28 15.24 15.24 9,500 -0.06(-0.39%)
Mar 19, 2004 15.20 15.30 15.20 15.30 29,600 +0.15(+0.99%)
Mar 18, 2004 15.28 15.28 15.15 15.15 27,100 -0.11(-0.72%)
Mar 17, 2004 15.17 15.27 15.17 15.26 14,600 +0.10(+0.66%)
Mar 16, 2004 15.16 15.16 15.10 15.16 19,700 +0.04(+0.26%)
Mar 15, 2004 15.18 15.26 15.10 15.12 22,900 +0.00(+0.00%)
Mar 12, 2004 15.22 15.24 15.11 15.12 32,800 -0.11(-0.72%)
Mar 11, 2004 15.25 15.34 15.23 15.23 17,300 -0.14(-0.91%)
Mar 10, 2004 15.32 15.38 15.32 15.37 25,700 +0.09(+0.59%)
Mar 09, 2004 15.26 15.32 15.26 15.28 6,600 +0.02(+0.13%)
Mar 08, 2004 15.21 15.34 15.21 15.26 25,200 -0.02(-0.13%)
Mar 05, 2004 15.11 15.28 15.11 15.28 28,800 +0.23(+1.53%)
Mar 04, 2004 15.12 15.13 15.05 15.05 23,800 -0.07(-0.46%)
Mar 03, 2004 15.08 15.12 15.06 15.12 42,500 +0.01(+0.07%)
Mar 02, 2004 15.08 15.11 15.03 15.11 49,300 +0.08(+0.53%)
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.