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 (%)
Jan 31, 2006 16.80 16.84 16.76 16.81 11,400 -0.02(-0.12%)
Jan 30, 2006 16.90 16.90 16.78 16.83 16,300 -0.02(-0.12%)
Jan 27, 2006 16.85 16.87 16.81 16.85 8,300 +0.00(+0.00%)
Jan 26, 2006 16.76 16.87 16.76 16.85 19,600 +0.02(+0.12%)
Jan 25, 2006 16.77 16.83 16.77 16.83 12,400 +0.02(+0.12%)
Jan 24, 2006 16.77 16.84 16.77 16.81 19,300 -0.03(-0.18%)
Jan 23, 2006 16.99 17.00 16.79 16.84 19,700 -0.15(-0.88%)
Jan 20, 2006 16.92 17.00 16.92 16.99 21,300 +0.02(+0.12%)
Jan 19, 2006 16.99 16.99 16.89 16.97 11,800 -0.01(-0.06%)
Jan 18, 2006 16.90 16.98 16.88 16.98 16,000 +0.04(+0.24%)
Jan 17, 2006 17.21 17.21 16.82 16.94 30,100 -0.24(-1.40%)
Jan 13, 2006 17.14 17.25 17.14 17.18 14,800 +0.04(+0.23%)
Jan 12, 2006 17.25 17.25 17.02 17.14 21,500 +0.03(+0.18%)
Jan 11, 2006 17.07 17.22 17.07 17.11 15,500 +0.00(+0.00%)
Jan 10, 2006 17.08 17.25 17.08 17.11 29,200 -0.03(-0.18%)
Jan 09, 2006 17.41 17.41 17.06 17.14 24,100 -0.02(-0.12%)
Jan 06, 2006 17.11 17.20 17.11 17.16 15,700 -0.08(-0.46%)
Jan 05, 2006 17.29 17.29 17.08 17.24 21,900 +0.20(+1.17%)
Jan 04, 2006 16.96 17.25 16.92 17.04 35,600 +0.09(+0.53%)
Jan 03, 2006 17.00 17.02 16.89 16.95 15,000 +0.02(+0.12%)
Dec 30, 2005 16.90 17.03 16.90 16.93 11,400 -0.03(-0.18%)
Dec 29, 2005 16.97 17.07 16.95 16.96 9,200 -0.03(-0.18%)
Dec 28, 2005 16.92 16.99 16.92 16.99 11,800 +0.07(+0.41%)
Dec 27, 2005 16.92 16.94 16.84 16.92 16,900 +0.06(+0.36%)
Dec 23, 2005 16.85 16.93 16.84 16.86 13,100 +0.08(+0.48%)
Dec 22, 2005 16.80 16.87 16.77 16.78 7,600 -0.14(-0.83%)
Dec 21, 2005 17.00 17.04 16.84 16.92 9,700 +0.08(+0.48%)
Dec 20, 2005 16.75 16.87 16.75 16.84 14,500 +0.11(+0.66%)
Dec 19, 2005 16.85 16.95 16.70 16.73 11,600 -0.17(-1.01%)
Dec 16, 2005 17.00 17.17 16.89 16.90 16,600 -0.16(-0.94%)
Dec 15, 2005 17.20 17.20 17.06 17.06 7,300 +0.04(+0.24%)
Dec 14, 2005 17.05 17.13 16.93 17.02 27,000 +0.13(+0.77%)
Dec 13, 2005 17.20 17.31 16.89 16.89 22,500 -0.49(-2.82%)
Dec 12, 2005 17.25 17.38 17.24 17.38 4,400 +0.11(+0.64%)
Dec 09, 2005 17.15 17.34 17.15 17.27 19,300 +0.12(+0.70%)
Dec 08, 2005 17.09 17.17 17.06 17.15 6,900 +0.12(+0.70%)
Dec 07, 2005 17.06 17.11 17.00 17.03 12,400 -0.08(-0.47%)
Dec 06, 2005 17.05 17.14 17.05 17.11 20,200 +0.08(+0.47%)
Dec 05, 2005 17.15 17.19 17.03 17.03 11,200 -0.12(-0.70%)
Dec 02, 2005 17.00 17.16 17.00 17.15 5,800 +0.13(+0.76%)
Dec 01, 2005 16.90 17.02 16.90 17.02 19,000 +0.05(+0.29%)
Nov 30, 2005 16.98 17.00 16.93 16.97 18,200 +0.02(+0.12%)
Nov 29, 2005 16.93 17.00 16.88 16.95 16,600 -0.03(-0.18%)
Nov 28, 2005 16.95 16.99 16.88 16.98 12,200 +0.11(+0.65%)
Nov 25, 2005 16.85 17.00 16.76 16.87 9,300 +0.06(+0.36%)
Nov 23, 2005 16.87 16.87 16.73 16.81 12,700 +0.01(+0.06%)
Nov 22, 2005 16.88 16.98 16.70 16.80 23,700 -0.13(-0.77%)
Nov 21, 2005 16.73 16.93 16.73 16.93 18,100 +0.10(+0.59%)
Nov 18, 2005 16.65 17.00 16.65 16.83 34,900 +0.13(+0.78%)
Nov 17, 2005 16.62 16.82 16.62 16.70 15,200 -0.04(-0.24%)
Nov 16, 2005 16.69 17.00 16.55 16.74 39,100 +0.04(+0.24%)
Nov 15, 2005 16.55 16.77 16.36 16.70 32,300 +0.25(+1.52%)
Nov 14, 2005 16.36 16.47 16.36 16.45 19,300 +0.09(+0.55%)
Nov 11, 2005 16.33 16.42 16.25 16.36 13,800 +0.03(+0.18%)
Nov 10, 2005 16.16 16.33 16.16 16.33 13,600 +0.00(+0.00%)
Nov 09, 2005 16.41 16.43 16.32 16.33 17,700 -0.08(-0.49%)
Nov 08, 2005 16.15 16.42 16.15 16.41 17,400 +0.17(+1.05%)
Nov 07, 2005 16.29 16.39 16.23 16.24 27,200 +0.04(+0.25%)
Nov 04, 2005 16.19 16.22 16.02 16.20 46,600 +0.16(+0.99%)
Nov 03, 2005 15.73 16.04 15.73 16.04 61,800 +0.30(+1.91%)
Nov 02, 2005 15.66 15.79 15.66 15.74 35,500 +0.09(+0.58%)
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.