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 31, 2016 17.40 17.40 17.27 17.30 18,807 -0.09(-0.52%)
May 27, 2016 17.31 17.39 17.39 17.39 22,100 +0.06(+0.35%)
May 26, 2016 17.30 17.36 17.27 17.33 38,239 +0.06(+0.35%)
May 25, 2016 17.32 17.32 17.27 17.27 7,184 -0.02(-0.12%)
May 24, 2016 17.33 17.38 17.27 17.29 25,098 -0.01(-0.06%)
May 23, 2016 17.16 17.30 17.16 17.30 10,728 +0.18(+1.04%)
May 20, 2016 17.04 17.18 17.04 17.12 9,001 +0.08(+0.45%)
May 19, 2016 17.45 17.45 17.05 17.05 51,584 -0.43(-2.49%)
May 18, 2016 17.63 17.64 17.48 17.48 7,513 -0.17(-0.96%)
May 17, 2016 17.66 17.67 17.57 17.65 11,957 +0.00(+0.00%)
May 16, 2016 17.63 17.68 17.61 17.65 21,835 +0.01(+0.05%)
May 13, 2016 17.62 17.66 17.59 17.64 8,332 +0.03(+0.17%)
May 12, 2016 17.56 17.62 17.49 17.61 15,601 +0.01(+0.06%)
May 11, 2016 17.62 17.67 17.58 17.60 17,478 -0.04(-0.23%)
May 10, 2016 17.55 17.64 17.55 17.64 10,514 +0.05(+0.28%)
May 09, 2016 17.57 17.59 17.54 17.59 17,730 +0.04(+0.23%)
May 06, 2016 17.52 17.55 17.49 17.55 14,686 +0.07(+0.40%)
May 05, 2016 17.39 17.52 17.39 17.48 19,673 +0.07(+0.38%)
May 04, 2016 17.40 17.45 17.38 17.41 20,653 +0.01(+0.08%)
May 03, 2016 17.39 17.40 17.37 17.40 16,629 +0.06(+0.35%)
May 02, 2016 17.32 17.37 17.25 17.34 21,731 +0.04(+0.23%)
Apr 29, 2016 17.28 17.30 17.25 17.30 5,652 +0.06(+0.35%)
Apr 28, 2016 17.21 17.24 17.18 17.24 13,019 +0.05(+0.29%)
Apr 27, 2016 17.19 17.21 17.15 17.19 15,047 +0.02(+0.12%)
Apr 26, 2016 17.09 17.17 17.09 17.17 26,661 +0.03(+0.18%)
Apr 25, 2016 17.16 17.18 17.08 17.14 8,956 -0.02(-0.12%)
Apr 22, 2016 17.10 17.17 17.08 17.16 19,134 +0.04(+0.23%)
Apr 21, 2016 17.13 17.15 17.09 17.12 16,640 +0.03(+0.17%)
Apr 20, 2016 17.08 17.15 17.06 17.09 30,148 +0.02(+0.12%)
Apr 19, 2016 17.21 17.25 17.07 17.07 27,739 -0.14(-0.81%)
Apr 18, 2016 17.19 17.25 17.19 17.21 11,996 +0.01(+0.06%)
Apr 15, 2016 17.17 17.24 17.17 17.20 15,217 -0.03(-0.17%)
Apr 14, 2016 17.02 17.23 16.96 17.23 110,947 +0.22(+1.30%)
Apr 13, 2016 17.24 17.24 16.97 17.01 42,673 -0.14(-0.81%)
Apr 12, 2016 17.35 17.38 17.12 17.15 75,608 -0.20(-1.17%)
Apr 11, 2016 17.24 17.36 17.19 17.35 14,613 +0.16(+0.93%)
Apr 08, 2016 17.29 17.36 17.17 17.19 14,205 -0.05(-0.29%)
Apr 07, 2016 17.25 17.30 17.20 17.24 16,169 +0.04(+0.23%)
Apr 06, 2016 17.21 17.30 17.15 17.20 17,365 +0.03(+0.17%)
Apr 05, 2016 17.06 17.22 17.06 17.17 24,574 +0.10(+0.59%)
Apr 04, 2016 17.09 17.12 16.97 17.07 45,129 -0.01(-0.06%)
Apr 01, 2016 17.17 17.20 17.08 17.08 31,391 -0.02(-0.12%)
Mar 31, 2016 17.14 17.18 17.08 17.10 27,725 +0.02(+0.09%)
Mar 30, 2016 17.11 17.23 17.05 17.09 54,227 -0.04(-0.20%)
Mar 29, 2016 17.17 17.21 17.07 17.12 49,305 -0.06(-0.35%)
Mar 28, 2016 17.27 17.29 17.18 17.18 34,240 -0.14(-0.81%)
Mar 24, 2016 17.23 17.32 17.32 17.32 24,700 +0.04(+0.23%)
Mar 23, 2016 17.25 17.35 17.23 17.28 15,338 +0.04(+0.23%)
Mar 22, 2016 17.36 17.40 17.21 17.24 18,808 -0.09(-0.52%)
Mar 21, 2016 17.18 17.37 17.18 17.33 13,707 +0.10(+0.58%)
Mar 18, 2016 17.34 17.48 17.20 17.23 42,561 -0.17(-0.98%)
Mar 17, 2016 17.46 17.54 17.35 17.40 17,709 -0.04(-0.23%)
Mar 16, 2016 17.49 17.49 17.40 17.44 21,733 -0.01(-0.06%)
Mar 15, 2016 17.52 17.67 17.44 17.45 9,189 -0.11(-0.63%)
Mar 14, 2016 17.47 17.56 17.38 17.56 19,107 +0.08(+0.46%)
Mar 11, 2016 17.46 17.48 17.39 17.48 9,084 +0.03(+0.17%)
Mar 10, 2016 17.49 17.50 17.26 17.45 13,161 +0.00(+0.00%)
Mar 09, 2016 17.28 17.46 17.24 17.45 21,041 +0.12(+0.69%)
Mar 08, 2016 17.23 17.50 17.23 17.33 41,720 +0.16(+0.93%)
Mar 07, 2016 17.02 17.26 17.02 17.17 45,999 +0.19(+1.12%)
Mar 04, 2016 17.11 17.11 16.98 16.98 20,865 -0.08(-0.47%)
Mar 03, 2016 17.00 17.21 16.92 17.06 40,293 +0.06(+0.35%)
Mar 02, 2016 16.88 17.00 16.81 17.00 33,383 +0.12(+0.71%)
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.