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 (%)
Sep 30, 2008 10.95 11.69 10.95 11.45 57,677 +0.70(+6.51%)
Sep 29, 2008 11.45 11.46 10.35 10.75 63,437 -0.85(-7.33%)
Sep 26, 2008 11.75 11.75 11.30 11.60 0 -0.16(-1.36%)
Sep 25, 2008 11.96 11.96 11.44 11.76 34,749 +0.21(+1.82%)
Sep 24, 2008 11.65 11.70 11.36 11.55 26,330 +0.03(+0.26%)
Sep 23, 2008 12.02 12.15 11.32 11.52 45,359 -0.65(-5.34%)
Sep 22, 2008 12.63 12.63 12.17 12.17 26,160 -0.33(-2.64%)
Sep 19, 2008 11.96 12.52 11.92 12.50 0 +0.89(+7.67%)
Sep 18, 2008 12.81 12.81 11.12 11.61 66,610 -1.24(-9.65%)
Sep 17, 2008 13.25 13.25 12.80 12.85 58,325 -0.43(-3.24%)
Sep 16, 2008 13.15 13.45 13.15 13.28 55,480 -0.29(-2.17%)
Sep 15, 2008 13.66 13.66 13.56 13.57 19,560 -0.15(-1.06%)
Sep 12, 2008 13.71 13.82 13.71 13.72 17,341 -0.08(-0.56%)
Sep 11, 2008 13.82 13.87 13.78 13.80 7,200 -0.15(-1.10%)
Sep 10, 2008 13.89 14.00 13.85 13.95 19,095 +0.13(+0.94%)
Sep 09, 2008 13.95 14.00 13.73 13.82 26,201 -0.13(-0.93%)
Sep 08, 2008 13.90 13.98 13.90 13.95 4,684 +0.06(+0.45%)
Sep 05, 2008 13.90 13.90 13.85 13.89 0 -0.01(-0.09%)
Sep 04, 2008 13.93 13.94 13.81 13.90 5,151 +0.02(+0.14%)
Sep 03, 2008 13.98 13.98 13.84 13.88 8,038 -0.07(-0.50%)
Sep 02, 2008 13.88 14.00 13.82 13.95 16,690 +0.06(+0.43%)
Aug 29, 2008 13.89 13.89 13.88 13.89 1,700 +0.00(+0.00%)
Aug 28, 2008 13.86 13.90 13.86 13.89 5,300 +0.03(+0.22%)
Aug 27, 2008 13.91 13.91 13.81 13.86 9,545 -0.02(-0.14%)
Aug 26, 2008 13.81 13.88 13.80 13.88 7,423 +0.04(+0.25%)
Aug 25, 2008 13.81 13.89 13.80 13.85 17,886 +0.08(+0.54%)
Aug 22, 2008 13.76 13.81 13.70 13.77 20,060 -0.08(-0.58%)
Aug 21, 2008 13.80 13.85 13.73 13.85 11,950 +0.08(+0.58%)
Aug 20, 2008 13.80 13.86 13.74 13.77 18,191 -0.03(-0.22%)
Aug 19, 2008 13.73 13.80 13.70 13.80 13,491 +0.06(+0.44%)
Aug 18, 2008 13.69 13.76 13.69 13.74 5,400 -0.01(-0.07%)
Aug 15, 2008 13.64 13.76 13.64 13.75 0 +0.08(+0.57%)
Aug 14, 2008 13.61 13.68 13.61 13.67 12,230 +0.04(+0.31%)
Aug 13, 2008 13.60 13.63 13.60 13.63 7,200 -0.02(-0.15%)
Aug 12, 2008 13.68 13.79 13.62 13.65 28,571 +0.01(+0.07%)
Aug 11, 2008 13.55 13.64 13.55 13.64 6,246 +0.09(+0.66%)
Aug 08, 2008 13.51 13.59 13.47 13.55 24,015 +0.06(+0.44%)
Aug 07, 2008 13.45 13.51 13.45 13.49 10,638 -0.05(-0.37%)
Aug 06, 2008 13.60 13.60 13.41 13.54 54,799 -0.05(-0.37%)
Aug 05, 2008 13.62 13.69 13.58 13.59 13,423 -0.08(-0.59%)
Aug 04, 2008 13.61 13.67 13.54 13.67 17,271 -0.01(-0.06%)
Aug 01, 2008 13.67 13.68 13.62 13.68 8,037 +0.02(+0.13%)
Jul 31, 2008 13.60 13.74 13.60 13.66 9,400 +0.00(+0.00%)
Jul 30, 2008 13.67 13.70 13.64 13.66 11,900 +0.04(+0.29%)
Jul 29, 2008 13.62 13.62 13.51 13.62 21,450 +0.09(+0.66%)
Jul 28, 2008 13.51 13.56 13.46 13.53 14,242 -0.01(-0.07%)
Jul 25, 2008 13.58 13.60 13.52 13.54 17,002 -0.05(-0.37%)
Jul 24, 2008 13.71 13.71 13.55 13.59 12,934 -0.09(-0.63%)
Jul 23, 2008 13.56 13.74 13.56 13.68 10,042 +0.04(+0.28%)
Jul 22, 2008 13.84 13.84 13.50 13.64 30,471 -0.10(-0.74%)
Jul 21, 2008 13.85 13.85 13.74 13.74 21,168 -0.04(-0.29%)
Jul 18, 2008 13.93 13.93 13.78 13.78 6,017 -0.19(-1.36%)
Jul 17, 2008 13.80 13.97 13.76 13.97 16,622 +0.26(+1.90%)
Jul 16, 2008 14.40 14.40 13.65 13.71 40,489 +0.11(+0.81%)
Jul 15, 2008 13.60 13.71 13.39 13.60 43,292 -0.34(-2.44%)
Jul 14, 2008 13.89 13.98 13.89 13.94 29,200 +0.05(+0.36%)
Jul 11, 2008 13.30 14.10 13.30 13.89 52,761 -0.40(-2.80%)
Jul 10, 2008 14.44 14.44 14.20 14.29 41,120 -0.16(-1.11%)
Jul 09, 2008 14.44 14.55 14.40 14.45 14,350 +0.08(+0.56%)
Jul 08, 2008 14.40 14.43 14.35 14.37 6,538 -0.03(-0.21%)
Jul 07, 2008 14.43 14.45 14.40 14.40 9,030 +0.00(+0.00%)
Jul 04, 2008 14.40 14.50 14.35 14.40 13,894 +0.00(+0.00%)
Jul 03, 2008 14.40 14.50 14.35 14.40 13,894 -0.06(-0.41%)
Jul 02, 2008 14.42 14.47 14.34 14.46 13,098 +0.13(+0.91%)
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.