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 (%)
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%)
Mar 03, 2008 14.95 15.69 14.89 15.40 59,800 +0.55(+3.70%)
Feb 29, 2008 15.42 15.42 14.79 14.85 36,900 -0.66(-4.26%)
Feb 28, 2008 15.95 15.95 15.26 15.51 70,300 -0.29(-1.84%)
Feb 27, 2008 16.05 16.07 15.74 15.80 18,490 -0.20(-1.25%)
Feb 26, 2008 16.00 16.12 15.95 16.00 13,775 +0.00(+0.00%)
Feb 25, 2008 16.00 16.15 15.93 16.00 10,700 +0.20(+1.27%)
Feb 22, 2008 16.18 16.18 15.80 15.80 20,100 -0.34(-2.11%)
Feb 21, 2008 16.20 16.22 16.11 16.14 12,100 +0.04(+0.25%)
Feb 20, 2008 16.05 16.28 15.92 16.10 32,600 +0.00(+0.00%)
Feb 19, 2008 15.91 16.20 15.91 16.10 24,900 +0.19(+1.19%)
Feb 18, 2008 15.34 15.91 15.34 15.91 0 +0.00(+0.00%)
Feb 15, 2008 15.34 15.91 15.34 15.91 57,000 +0.17(+1.08%)
Feb 14, 2008 16.15 16.30 15.69 15.74 49,500 -0.56(-3.44%)
Feb 13, 2008 16.45 16.81 16.26 16.30 80,500 -0.04(-0.23%)
Feb 12, 2008 16.06 16.40 16.06 16.34 27,500 +0.33(+2.05%)
Feb 11, 2008 16.12 16.20 16.00 16.01 36,902 -0.13(-0.81%)
Feb 08, 2008 16.00 16.15 16.00 16.14 11,178 +0.14(+0.88%)
Feb 07, 2008 16.00 16.03 15.94 16.00 8,200 +0.05(+0.31%)
Feb 06, 2008 15.97 16.12 15.91 15.95 18,100 -0.02(-0.13%)
Feb 05, 2008 15.97 16.04 15.85 15.97 49,800 +0.02(+0.13%)
Feb 04, 2008 15.88 16.02 15.88 15.95 27,400 +0.01(+0.06%)
Feb 01, 2008 15.60 15.94 15.60 15.94 15,000 +0.09(+0.57%)
Jan 31, 2008 15.35 15.87 15.35 15.85 28,600 +0.00(+0.00%)
Jan 30, 2008 15.80 15.91 15.79 15.85 20,900 -0.01(-0.06%)
Jan 29, 2008 16.06 16.06 15.80 15.86 18,100 -0.11(-0.69%)
Jan 28, 2008 15.83 15.97 15.81 15.97 26,900 +0.07(+0.44%)
Jan 25, 2008 15.97 15.97 15.85 15.90 10,800 -0.10(-0.62%)
Jan 24, 2008 15.75 16.00 15.75 16.00 32,200 +0.19(+1.20%)
Jan 23, 2008 15.52 15.85 15.52 15.81 22,900 +0.29(+1.87%)
Jan 22, 2008 15.05 15.52 15.00 15.52 57,400 +0.12(+0.78%)
Jan 21, 2008 15.65 15.73 15.39 15.40 0 +0.00(+0.00%)
Jan 18, 2008 15.65 15.73 15.39 15.40 35,300 -0.28(-1.79%)
Jan 17, 2008 16.11 16.11 15.67 15.68 34,300 -0.30(-1.88%)
Jan 16, 2008 15.85 16.05 15.84 15.98 24,500 +0.26(+1.65%)
Jan 15, 2008 15.50 15.79 15.44 15.72 45,000 +0.28(+1.81%)
Jan 14, 2008 15.56 15.56 15.41 15.44 48,300 -0.07(-0.45%)
Jan 11, 2008 15.75 15.76 15.05 15.51 57,400 -0.11(-0.70%)
Jan 10, 2008 15.50 15.68 15.50 15.62 45,600 +0.14(+0.90%)
Jan 09, 2008 15.53 15.53 15.41 15.48 28,600 +0.07(+0.45%)
Jan 08, 2008 15.35 15.43 15.31 15.41 18,600 +0.06(+0.39%)
Jan 07, 2008 15.34 15.43 15.28 15.35 37,500 +0.08(+0.52%)
Jan 04, 2008 15.15 15.38 15.10 15.27 32,100 +0.30(+2.00%)
Jan 03, 2008 14.84 15.10 14.84 14.97 42,600 +0.20(+1.35%)
Jan 02, 2008 14.48 14.90 14.48 14.77 39,741 +0.36(+2.50%)
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.