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 30, 2008 15.66 15.67 15.62 15.62 8,297 -0.01(-0.06%)
May 29, 2008 15.64 15.68 15.60 15.63 13,612 +0.09(+0.57%)
May 28, 2008 15.62 15.68 15.49 15.54 14,122 -0.08(-0.51%)
May 27, 2008 15.55 15.63 15.48 15.62 13,900 +0.06(+0.39%)
May 26, 2008 15.59 15.60 15.50 15.56 0 +0.00(+0.00%)
May 23, 2008 15.59 15.60 15.50 15.56 16,792 -0.04(-0.26%)
May 22, 2008 15.46 15.64 15.46 15.60 16,478 +0.13(+0.84%)
May 21, 2008 15.41 15.53 15.41 15.47 29,534 +0.02(+0.13%)
May 20, 2008 15.34 15.46 15.25 15.45 19,543 +0.13(+0.85%)
May 19, 2008 15.24 15.35 15.15 15.32 11,515 +0.10(+0.66%)
May 16, 2008 15.12 15.22 15.10 15.22 13,402 +0.04(+0.26%)
May 15, 2008 15.26 15.27 15.10 15.18 17,184 -0.03(-0.20%)
May 14, 2008 15.20 15.22 15.13 15.21 6,093 +0.00(+0.00%)
May 13, 2008 15.25 15.25 15.10 15.21 10,800 -0.07(-0.46%)
May 12, 2008 15.20 15.28 15.20 15.28 4,472 +0.05(+0.33%)
May 09, 2008 15.16 15.23 15.16 15.23 3,048 +0.06(+0.40%)
May 08, 2008 15.26 15.26 15.05 15.17 27,047 -0.04(-0.26%)
May 07, 2008 15.25 15.30 15.20 15.21 17,789 -0.09(-0.59%)
May 06, 2008 15.55 15.55 15.30 15.30 54,362 -0.14(-0.91%)
May 05, 2008 15.50 15.60 15.34 15.44 37,711 -0.06(-0.39%)
May 02, 2008 15.51 15.57 15.46 15.50 19,755 -0.05(-0.32%)
May 01, 2008 15.59 15.59 15.49 15.55 5,893 +0.10(+0.65%)
Apr 30, 2008 15.50 15.51 15.38 15.45 12,932 +0.00(+0.00%)
Apr 29, 2008 15.30 15.46 15.30 15.45 11,790 +0.11(+0.72%)
Apr 28, 2008 15.26 15.37 15.26 15.34 19,785 +0.08(+0.52%)
Apr 25, 2008 15.27 15.30 15.26 15.26 6,400 -0.01(-0.07%)
Apr 24, 2008 15.27 15.30 15.24 15.27 10,000 -0.05(-0.33%)
Apr 23, 2008 15.26 15.32 15.25 15.32 6,200 +0.09(+0.59%)
Apr 22, 2008 15.27 15.31 15.21 15.23 31,700 +0.01(+0.07%)
Apr 21, 2008 15.21 15.27 15.21 15.22 12,290 +0.00(+0.00%)
Apr 18, 2008 15.12 15.22 15.12 15.22 10,230 +0.12(+0.76%)
Apr 17, 2008 15.01 15.14 15.01 15.11 8,266 +0.11(+0.70%)
Apr 16, 2008 14.88 15.00 14.80 15.00 25,400 +0.16(+1.08%)
Apr 15, 2008 14.85 14.88 14.82 14.84 13,950 -0.04(-0.27%)
Apr 14, 2008 14.98 14.98 14.85 14.88 17,979 -0.09(-0.60%)
Apr 11, 2008 15.23 15.23 14.87 14.97 16,583 -0.20(-1.32%)
Apr 10, 2008 15.28 15.28 15.16 15.17 24,962 -0.02(-0.13%)
Apr 09, 2008 15.11 15.23 15.10 15.19 18,200 +0.07(+0.46%)
Apr 08, 2008 15.21 15.21 15.12 15.12 14,000 -0.02(-0.13%)
Apr 07, 2008 15.15 15.24 15.10 15.14 26,200 +0.04(+0.26%)
Apr 04, 2008 15.06 15.16 15.05 15.10 10,100 -0.01(-0.07%)
Apr 03, 2008 15.02 15.11 15.02 15.11 18,400 +0.06(+0.40%)
Apr 02, 2008 14.91 15.05 14.91 15.05 27,300 +0.10(+0.67%)
Apr 01, 2008 14.85 14.95 14.85 14.95 9,500 +0.10(+0.67%)
Mar 31, 2008 14.88 14.90 14.74 14.85 15,800 +0.05(+0.34%)
Mar 28, 2008 14.88 14.95 14.79 14.80 25,400 -0.11(-0.74%)
Mar 27, 2008 14.95 14.96 14.86 14.91 13,900 +0.00(+0.00%)
Mar 26, 2008 14.83 14.95 14.83 14.91 18,600 -0.02(-0.13%)
Mar 25, 2008 14.90 14.93 14.81 14.93 17,900 +0.00(+0.00%)
Mar 24, 2008 14.80 14.95 14.80 14.93 24,750 +0.21(+1.45%)
Mar 21, 2008 14.56 14.74 14.55 14.72 15,000 +0.00(+0.00%)
Mar 20, 2008 14.56 14.74 14.55 14.72 15,000 +0.17(+1.14%)
Mar 19, 2008 14.50 14.58 14.50 14.55 19,800 +0.08(+0.55%)
Mar 18, 2008 14.41 14.52 14.40 14.47 25,950 +0.09(+0.63%)
Mar 17, 2008 14.53 14.67 14.24 14.38 36,200 -0.42(-2.84%)
Mar 14, 2008 14.95 14.95 14.67 14.80 16,000 -0.01(-0.07%)
Mar 13, 2008 14.80 14.90 14.76 14.81 23,400 -0.15(-1.00%)
Mar 12, 2008 14.81 15.06 14.80 14.96 38,300 -0.03(-0.20%)
Mar 11, 2008 14.98 15.08 14.91 14.99 36,500 +0.12(+0.81%)
Mar 10, 2008 14.88 15.02 14.86 14.87 17,700 -0.02(-0.13%)
Mar 07, 2008 14.90 15.04 14.83 14.89 38,500 +0.01(+0.07%)
Mar 06, 2008 15.65 15.80 14.81 14.88 237,538 -0.72(-4.62%)
Mar 05, 2008 15.05 15.80 15.05 15.60 71,600 +0.35(+2.30%)
Mar 04, 2008 15.35 15.44 15.01 15.25 35,802 -0.15(-0.97%)
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.