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 (%)
Nov 30, 2015 11.57 11.61 11.55 11.55 13,187 -0.01(-0.06%)
Nov 27, 2015 11.56 11.56 11.55 11.56 6,099 +0.01(+0.09%)
Nov 25, 2015 11.52 11.55 11.55 11.55 14,474 +0.03(+0.29%)
Nov 24, 2015 11.49 11.52 11.47 11.52 57,431 -0.07(-0.60%)
Nov 23, 2015 11.58 11.59 11.57 11.59 7,141 +0.03(+0.22%)
Nov 20, 2015 11.49 11.60 11.49 11.56 16,636 +0.04(+0.38%)
Nov 19, 2015 11.45 11.52 11.44 11.52 14,393 +0.05(+0.45%)
Nov 18, 2015 11.39 11.47 11.39 11.47 16,110 +0.04(+0.36%)
Nov 17, 2015 11.36 11.43 11.36 11.42 27,307 -0.00(-0.03%)
Nov 16, 2015 11.36 11.43 11.36 11.43 12,259 +0.05(+0.46%)
Nov 13, 2015 11.32 11.38 11.32 11.38 4,644 +0.06(+0.52%)
Nov 12, 2015 11.30 11.33 11.30 11.32 6,707 +0.03(+0.28%)
Nov 11, 2015 11.21 11.30 11.20 11.29 24,846 +0.05(+0.41%)
Nov 10, 2015 11.19 11.25 11.18 11.24 66,940 +0.04(+0.38%)
Nov 09, 2015 11.29 11.30 11.20 11.20 50,835 -0.14(-1.22%)
Nov 06, 2015 11.39 11.43 11.10 11.34 34,319 -0.11(-0.96%)
Nov 05, 2015 11.50 11.50 11.45 11.45 12,554 -0.04(-0.38%)
Nov 04, 2015 11.49 11.50 11.46 11.49 32,831 -0.01(-0.13%)
Nov 03, 2015 11.50 11.54 11.48 11.50 21,423 +0.00(+0.00%)
Nov 02, 2015 11.51 11.52 11.43 11.50 25,152 +0.04(+0.38%)
Oct 30, 2015 11.48 11.52 11.44 11.46 29,237 -0.04(-0.38%)
Oct 29, 2015 11.46 11.50 11.45 11.50 14,990 +0.03(+0.26%)
Oct 28, 2015 11.45 11.49 11.45 11.48 26,672 +0.02(+0.19%)
Oct 27, 2015 11.45 11.48 11.45 11.45 5,274 -0.04(-0.32%)
Oct 26, 2015 11.44 11.50 11.42 11.49 18,908 +0.00(+0.00%)
Oct 23, 2015 11.42 11.49 11.42 11.49 18,907 +0.04(+0.39%)
Oct 22, 2015 11.46 11.47 11.42 11.45 16,288 +0.04(+0.32%)
Oct 21, 2015 11.37 11.45 11.37 11.41 15,509 -0.01(-0.06%)
Oct 20, 2015 11.36 11.44 11.36 11.42 13,224 +0.00(+0.00%)
Oct 19, 2015 11.37 11.42 11.36 11.42 23,920 -0.01(-0.06%)
Oct 16, 2015 11.36 11.42 11.36 11.42 4,346 +0.02(+0.19%)
Oct 15, 2015 11.38 11.44 11.38 11.40 10,223 +0.01(+0.13%)
Oct 14, 2015 11.36 11.42 11.36 11.39 10,798 +0.00(+0.00%)
Oct 13, 2015 11.39 11.39 11.35 11.39 15,882 -0.01(-0.10%)
Oct 12, 2015 11.37 11.41 11.37 11.40 8,161 +0.03(+0.23%)
Oct 09, 2015 11.36 11.38 11.36 11.37 12,925 +0.01(+0.09%)
Oct 08, 2015 11.36 11.38 11.33 11.36 42,583 -0.04(-0.32%)
Oct 07, 2015 11.37 11.40 11.37 11.40 8,472 +0.01(+0.06%)
Oct 06, 2015 11.34 11.40 11.34 11.39 9,077 +0.06(+0.52%)
Oct 05, 2015 11.39 11.39 11.33 11.33 21,535 -0.07(-0.58%)
Oct 02, 2015 11.42 11.44 11.38 11.40 43,186 +0.00(+0.00%)
Oct 01, 2015 11.38 11.40 11.35 11.40 15,985 +0.02(+0.19%)
Sep 30, 2015 11.35 11.38 11.32 11.38 13,750 +0.01(+0.13%)
Sep 29, 2015 11.30 11.37 11.30 11.36 9,657 +0.03(+0.26%)
Sep 28, 2015 11.34 11.34 11.32 11.33 4,755 +0.01(+0.13%)
Sep 25, 2015 11.30 11.33 11.30 11.32 5,574 +0.02(+0.19%)
Sep 24, 2015 11.31 11.32 11.29 11.30 16,606 +0.01(+0.07%)
Sep 23, 2015 11.32 11.32 11.27 11.29 12,683 +0.02(+0.19%)
Sep 22, 2015 11.27 11.28 11.25 11.27 9,234 +0.01(+0.13%)
Sep 21, 2015 11.25 11.28 11.25 11.25 7,055 +0.00(+0.00%)
Sep 18, 2015 11.16 11.28 11.16 11.25 17,562 +0.00(+0.00%)
Sep 17, 2015 11.19 11.25 11.18 11.25 19,739 +0.08(+0.72%)
Sep 16, 2015 11.15 11.17 11.15 11.17 9,571 -0.01(-0.13%)
Sep 15, 2015 11.20 11.20 11.16 11.19 5,488 -0.02(-0.20%)
Sep 14, 2015 11.24 11.30 11.21 11.21 13,314 -0.09(-0.78%)
Sep 11, 2015 11.24 11.30 11.23 11.30 13,891 +0.05(+0.49%)
Sep 10, 2015 11.17 11.31 11.17 11.24 27,528 +0.03(+0.26%)
Sep 09, 2015 11.20 11.23 11.18 11.21 25,242 +0.01(+0.13%)
Sep 08, 2015 11.15 11.20 11.15 11.20 23,319 +0.02(+0.20%)
Sep 04, 2015 11.12 11.18 11.18 11.18 19,629 +0.03(+0.26%)
Sep 03, 2015 11.17 11.17 11.14 11.15 7,164 +0.01(+0.13%)
Sep 02, 2015 11.13 11.15 11.12 11.13 15,341 -0.04(-0.33%)
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.