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 (%)
Oct 30, 2020 15.06 15.11 15.03 15.11 6,776 -0.02(-0.13%)
Oct 29, 2020 15.02 15.13 14.99 15.13 12,183 -0.04(-0.26%)
Oct 28, 2020 15.09 15.16 15.02 15.16 12,494 +0.03(+0.19%)
Oct 27, 2020 15.12 15.19 15.05 15.14 22,459 -0.03(-0.19%)
Oct 26, 2020 15.17 15.17 15.10 15.16 16,400 -0.03(-0.19%)
Oct 23, 2020 15.21 15.29 15.19 15.19 9,753 -0.05(-0.32%)
Oct 22, 2020 15.26 15.26 15.20 15.24 6,938 -0.04(-0.25%)
Oct 21, 2020 15.20 15.28 15.18 15.28 15,872 +0.00(+0.00%)
Oct 20, 2020 15.19 15.31 15.07 15.28 34,521 +0.16(+1.03%)
Oct 19, 2020 15.10 15.15 15.07 15.13 19,733 +0.02(+0.13%)
Oct 16, 2020 15.04 15.20 15.04 15.11 8,111 +0.01(+0.06%)
Oct 15, 2020 15.11 15.25 15.09 15.10 33,633 -0.02(-0.13%)
Oct 14, 2020 15.20 15.33 15.10 15.12 24,382 -0.01(-0.06%)
Oct 13, 2020 14.98 15.15 14.98 15.13 19,946 +0.08(+0.55%)
Oct 12, 2020 15.10 15.10 15.04 15.04 5,024 +0.01(+0.06%)
Oct 09, 2020 14.98 15.03 14.98 15.03 5,258 +0.00(+0.00%)
Oct 08, 2020 14.95 15.03 14.95 15.03 18,625 +0.01(+0.06%)
Oct 07, 2020 15.02 15.02 14.88 15.02 9,162 +0.09(+0.58%)
Oct 06, 2020 14.94 14.97 14.74 14.94 15,882 +0.00(+0.00%)
Oct 05, 2020 14.96 15.01 14.94 14.94 36,310 -0.02(-0.13%)
Oct 02, 2020 14.82 14.96 14.82 14.96 25,775 +0.15(+0.98%)
Oct 01, 2020 14.84 14.84 14.75 14.81 15,136 +0.07(+0.46%)
Sep 30, 2020 14.73 14.77 14.73 14.74 14,181 -0.04(-0.26%)
Sep 29, 2020 14.76 14.79 14.72 14.78 7,473 -0.01(-0.07%)
Sep 28, 2020 14.72 14.79 14.69 14.79 42,641 +0.07(+0.46%)
Sep 25, 2020 14.72 14.72 14.64 14.72 13,918 +0.11(+0.73%)
Sep 24, 2020 14.78 14.78 14.61 14.62 22,602 -0.08(-0.53%)
Sep 23, 2020 14.89 14.89 14.67 14.69 23,500 -0.06(-0.39%)
Sep 22, 2020 14.84 14.88 14.75 14.75 24,958 -0.09(-0.59%)
Sep 21, 2020 14.94 14.94 14.84 14.84 15,551 -0.11(-0.71%)
Sep 18, 2020 14.95 14.97 14.94 14.95 7,011 -0.01(-0.10%)
Sep 17, 2020 14.96 14.99 14.93 14.96 11,625 -0.02(-0.16%)
Sep 16, 2020 14.94 14.99 14.93 14.98 14,350 -0.01(-0.07%)
Sep 15, 2020 15.00 15.03 14.92 14.99 21,567 +0.00(+0.00%)
Sep 14, 2020 15.05 15.05 14.92 14.99 14,432 -0.01(-0.06%)
Sep 11, 2020 14.94 15.06 14.93 15.00 23,600 +0.19(+1.30%)
Sep 10, 2020 14.79 14.91 14.79 14.81 17,788 -0.02(-0.16%)
Sep 09, 2020 14.82 14.86 14.78 14.83 19,939 +0.07(+0.49%)
Sep 08, 2020 14.77 14.84 14.72 14.76 16,770 +0.05(+0.33%)
Sep 04, 2020 14.90 14.90 14.64 14.71 32,191 -0.13(-0.85%)
Sep 03, 2020 14.96 14.96 14.77 14.84 27,058 -0.10(-0.65%)
Sep 02, 2020 14.92 14.95 14.85 14.94 38,859 +0.02(+0.13%)
Sep 01, 2020 14.92 14.95 14.85 14.92 36,364 +0.05(+0.32%)
Aug 31, 2020 14.83 14.87 14.79 14.87 26,645 +0.05(+0.33%)
Aug 28, 2020 14.65 14.82 14.59 14.82 35,607 +0.20(+1.39%)
Aug 27, 2020 14.69 14.70 14.61 14.62 37,401 -0.08(-0.53%)
Aug 26, 2020 14.67 14.76 14.67 14.69 29,583 -0.11(-0.72%)
Aug 25, 2020 14.91 14.92 14.78 14.80 41,222 -0.08(-0.52%)
Aug 24, 2020 14.97 14.99 14.88 14.88 39,222 -0.02(-0.13%)
Aug 21, 2020 15.03 15.09 14.87 14.90 43,370 -0.13(-0.84%)
Aug 20, 2020 15.24 15.24 15.02 15.02 43,255 -0.14(-0.96%)
Aug 19, 2020 15.28 15.34 15.17 15.17 25,677 -0.14(-0.95%)
Aug 18, 2020 15.32 15.37 15.31 15.31 13,326 -0.05(-0.31%)
Aug 17, 2020 15.38 15.43 15.35 15.36 15,618 -0.02(-0.13%)
Aug 14, 2020 15.50 15.51 15.37 15.38 6,314 -0.07(-0.44%)
Aug 13, 2020 15.49 15.52 15.45 15.45 7,877 +0.00(+0.01%)
Aug 12, 2020 15.61 15.61 15.45 15.45 8,808 -0.11(-0.68%)
Aug 11, 2020 15.68 15.68 15.53 15.55 23,572 -0.07(-0.43%)
Aug 10, 2020 15.58 15.63 15.58 15.62 17,975 +0.13(+0.81%)
Aug 07, 2020 15.78 15.78 15.49 15.49 38,340 -0.19(-1.23%)
Aug 06, 2020 15.58 15.71 15.55 15.69 19,324 +0.07(+0.43%)
Aug 05, 2020 15.57 15.66 15.55 15.62 29,164 +0.03(+0.19%)
Aug 04, 2020 15.67 15.67 15.58 15.59 15,917 +0.02(+0.12%)
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.