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 (%)
Feb 26, 2021 15.64 16.00 15.62 16.00 29,600 +0.40(+2.56%)
Feb 25, 2021 15.74 15.80 15.60 15.60 30,029 -0.17(-1.08%)
Feb 24, 2021 15.70 15.87 15.68 15.77 30,797 +0.04(+0.25%)
Feb 23, 2021 15.75 15.80 15.59 15.73 49,649 -0.11(-0.69%)
Feb 22, 2021 16.04 16.07 15.80 15.84 60,256 -0.15(-0.94%)
Feb 19, 2021 16.25 16.25 15.98 15.99 41,700 -0.27(-1.66%)
Feb 18, 2021 16.21 16.37 16.18 16.26 43,910 -0.05(-0.31%)
Feb 17, 2021 16.32 16.40 16.25 16.31 23,420 +0.02(+0.12%)
Feb 16, 2021 16.44 16.44 16.24 16.29 28,987 -0.16(-0.97%)
Feb 12, 2021 16.43 16.49 16.39 16.45 13,200 -0.07(-0.42%)
Feb 11, 2021 16.48 16.55 16.43 16.52 19,133 +0.01(+0.06%)
Feb 10, 2021 16.45 16.51 16.40 16.51 11,319 +0.05(+0.30%)
Feb 09, 2021 16.31 16.46 16.31 16.46 11,147 +0.07(+0.43%)
Feb 08, 2021 16.35 16.40 16.21 16.39 31,156 +0.12(+0.74%)
Feb 05, 2021 16.11 16.28 16.11 16.27 37,400 +0.11(+0.68%)
Feb 04, 2021 16.15 16.17 16.05 16.16 22,572 +0.08(+0.50%)
Feb 03, 2021 16.13 16.16 16.05 16.08 28,207 -0.03(-0.19%)
Feb 02, 2021 16.11 16.87 16.10 16.11 44,728 +0.00(+0.00%)
Feb 01, 2021 16.17 16.17 16.11 16.11 34,800 +0.00(+0.00%)
Jan 29, 2021 16.08 16.17 16.08 16.11 20,700 +0.01(+0.06%)
Jan 28, 2021 16.11 16.17 16.08 16.10 26,749 +0.02(+0.12%)
Jan 27, 2021 16.13 16.13 16.06 16.08 26,367 -0.09(-0.56%)
Jan 26, 2021 16.17 16.17 16.12 16.17 43,105 +0.07(+0.43%)
Jan 25, 2021 16.22 16.24 16.10 16.10 40,406 -0.07(-0.43%)
Jan 22, 2021 16.19 16.20 16.08 16.17 16,000 +0.04(+0.25%)
Jan 21, 2021 16.18 16.23 16.12 16.13 12,840 +0.00(+0.00%)
Jan 20, 2021 16.18 16.18 16.11 16.13 13,091 -0.05(-0.31%)
Jan 19, 2021 16.15 16.19 16.11 16.18 15,075 +0.01(+0.06%)
Jan 15, 2021 16.12 16.17 16.06 16.17 12,200 +0.07(+0.45%)
Jan 14, 2021 16.09 16.25 16.06 16.10 18,822 +0.03(+0.17%)
Jan 13, 2021 16.16 16.23 16.07 16.07 32,247 -0.05(-0.29%)
Jan 12, 2021 16.13 16.13 16.10 16.12 8,073 -0.03(-0.21%)
Jan 11, 2021 16.08 16.15 16.06 16.15 22,357 +0.07(+0.43%)
Jan 08, 2021 16.05 16.13 16.05 16.08 7,800 +0.07(+0.44%)
Jan 07, 2021 16.16 16.19 16.01 16.01 9,624 -0.09(-0.56%)
Jan 06, 2021 16.00 16.11 15.98 16.10 12,229 +0.02(+0.12%)
Jan 05, 2021 16.04 16.09 15.98 16.08 11,334 -0.05(-0.31%)
Jan 04, 2021 16.08 16.19 15.97 16.13 25,691 +0.08(+0.50%)
Dec 31, 2020 16.05 16.05 16.05 27,390 +0.03(+0.19%)
Dec 30, 2020 15.97 16.20 15.95 16.02 27,390 -0.01(-0.06%)
Dec 29, 2020 15.86 16.08 15.86 16.03 21,532 +0.17(+1.07%)
Dec 28, 2020 15.88 15.92 15.85 15.86 21,512 -0.11(-0.68%)
Dec 24, 2020 16.05 16.05 15.93 15.97 20,800 -0.00(-0.01%)
Dec 23, 2020 15.95 16.05 15.95 15.97 18,346 -0.03(-0.19%)
Dec 22, 2020 16.10 16.16 15.95 16.00 17,510 -0.14(-0.87%)
Dec 21, 2020 16.02 16.14 16.02 16.14 6,776 -0.03(-0.19%)
Dec 18, 2020 16.00 16.30 16.00 16.17 19,600 +0.17(+1.06%)
Dec 17, 2020 15.99 16.05 15.93 16.00 13,816 -0.03(-0.19%)
Dec 16, 2020 16.03 16.15 16.01 16.03 15,253 -0.07(-0.43%)
Dec 15, 2020 16.12 16.14 16.08 16.10 18,301 -0.07(-0.43%)
Dec 14, 2020 16.22 16.22 16.03 16.17 21,196 -0.08(-0.49%)
Dec 11, 2020 16.15 16.33 16.15 16.25 7,300 +0.08(+0.49%)
Dec 10, 2020 16.15 16.20 16.15 16.17 13,873 +0.01(+0.06%)
Dec 09, 2020 16.28 16.28 16.15 16.16 18,635 +0.01(+0.08%)
Dec 08, 2020 16.10 16.18 16.10 16.15 19,093 -0.00(-0.02%)
Dec 07, 2020 16.08 16.17 16.07 16.15 18,362 +0.03(+0.19%)
Dec 04, 2020 16.17 16.17 16.11 16.12 12,500 +0.00(+0.00%)
Dec 03, 2020 16.13 16.13 16.05 16.12 17,524 +0.07(+0.44%)
Dec 02, 2020 16.08 16.23 16.03 16.05 22,935 -0.05(-0.31%)
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.