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 (%)
Dec 30, 2005 8.374 8.438 8.374 8.388 23,008 -0.01(-0.18%)
Dec 29, 2005 8.408 8.458 8.398 8.403 18,568 -0.01(-0.18%)
Dec 28, 2005 8.383 8.418 8.383 8.418 23,815 +0.03(+0.41%)
Dec 27, 2005 8.383 8.393 8.344 8.383 34,108 +0.03(+0.36%)
Dec 23, 2005 8.349 8.388 8.344 8.354 26,439 +0.04(+0.48%)
Dec 22, 2005 8.324 8.359 8.309 8.314 15,338 -0.07(-0.83%)
Dec 21, 2005 8.423 8.443 8.344 8.383 19,577 +0.04(+0.48%)
Dec 20, 2005 8.299 8.359 8.299 8.344 29,264 +0.05(+0.66%)
Dec 19, 2005 8.349 8.398 8.274 8.289 23,411 -0.08(-1.01%)
Dec 16, 2005 8.423 8.507 8.369 8.374 33,503 -0.08(-0.94%)
Dec 15, 2005 8.522 8.522 8.453 8.453 14,733 +0.02(+0.24%)
Dec 14, 2005 8.448 8.487 8.388 8.433 54,493 +0.06(+0.77%)
Dec 13, 2005 8.522 8.577 8.369 8.369 45,411 -0.24(-2.82%)
Dec 12, 2005 8.547 8.611 8.542 8.611 8,880 +0.05(+0.64%)
Dec 09, 2005 8.497 8.592 8.497 8.557 38,952 +0.06(+0.70%)
Dec 08, 2005 8.468 8.507 8.453 8.497 13,926 +0.06(+0.70%)
Dec 07, 2005 8.453 8.478 8.423 8.438 25,026 -0.04(-0.47%)
Dec 06, 2005 8.448 8.492 8.448 8.478 40,768 +0.04(+0.47%)
Dec 05, 2005 8.497 8.517 8.438 8.438 22,604 -0.06(-0.70%)
Dec 02, 2005 8.423 8.502 8.423 8.497 11,705 +0.06(+0.76%)
Dec 01, 2005 8.374 8.433 8.374 8.433 38,347 +0.02(+0.29%)
Nov 30, 2005 8.413 8.423 8.388 8.408 36,732 +0.01(+0.12%)
Nov 29, 2005 8.388 8.423 8.364 8.398 33,503 -0.01(-0.18%)
Nov 28, 2005 8.398 8.418 8.364 8.413 24,622 +0.05(+0.65%)
Nov 25, 2005 8.349 8.423 8.304 8.359 18,769 +0.03(+0.36%)
Nov 23, 2005 8.359 8.359 8.289 8.329 25,631 +0.00(+0.06%)
Nov 22, 2005 8.364 8.413 8.274 8.324 47,832 -0.06(-0.77%)
Nov 21, 2005 8.289 8.388 8.289 8.388 36,530 +0.05(+0.59%)
Nov 18, 2005 8.250 8.423 8.250 8.339 70,437 +0.06(+0.78%)
Nov 17, 2005 8.235 8.334 8.235 8.274 30,677 -0.02(-0.24%)
Nov 16, 2005 8.269 8.423 8.200 8.294 78,914 +0.02(+0.24%)
Nov 15, 2005 8.200 8.309 8.107 8.274 65,190 +0.12(+1.52%)
Nov 14, 2005 8.106 8.160 8.106 8.151 38,952 +0.04(+0.55%)
Nov 11, 2005 8.091 8.136 8.051 8.106 27,852 +0.01(+0.18%)
Nov 10, 2005 8.007 8.091 8.007 8.091 27,448 +0.00(+0.00%)
Nov 09, 2005 8.131 8.141 8.086 8.091 35,723 -0.04(-0.49%)
Nov 08, 2005 8.002 8.136 8.002 8.131 35,117 +0.08(+1.05%)
Nov 07, 2005 8.071 8.121 8.042 8.047 54,896 +0.02(+0.25%)
Nov 04, 2005 8.022 8.037 7.936 8.026 94,051 +0.08(+0.99%)
Nov 03, 2005 7.794 7.947 7.794 7.947 124,728 +0.15(+1.91%)
Nov 02, 2005 7.759 7.824 7.759 7.799 71,648 +0.04(+0.58%)
Nov 01, 2005 7.739 7.754 7.710 7.754 41,172 +0.03(+0.38%)
Oct 31, 2005 7.655 7.724 7.645 7.724 51,263 +0.04(+0.58%)
Oct 28, 2005 7.665 7.680 7.635 7.680 41,172 +0.03(+0.39%)
Oct 27, 2005 7.606 7.660 7.606 7.650 25,833 +0.04(+0.59%)
Oct 26, 2005 7.660 7.660 7.606 7.606 45,209 -0.05(-0.71%)
Oct 25, 2005 7.660 7.690 7.611 7.660 65,391 +0.00(+0.00%)
Oct 24, 2005 7.680 7.680 7.620 7.660 58,529 +0.06(+0.78%)
Oct 21, 2005 7.546 7.615 7.531 7.601 81,739 +0.05(+0.72%)
Oct 20, 2005 7.581 7.581 7.531 7.546 63,979 -0.03(-0.46%)
Oct 19, 2005 7.546 7.581 7.508 7.581 53,887 +0.06(+0.86%)
Oct 18, 2005 7.665 7.675 7.467 7.516 107,775 -0.17(-2.26%)
Oct 17, 2005 7.729 7.838 7.680 7.690 100,711 -0.17(-2.14%)
Oct 14, 2005 7.804 7.888 7.729 7.858 78,308 -0.01(-0.13%)
Oct 13, 2005 7.843 7.873 7.739 7.868 119,077 +0.00(+0.06%)
Oct 12, 2005 7.928 7.942 7.680 7.863 150,360 -0.11(-1.37%)
Oct 11, 2005 7.972 8.002 7.962 7.972 32,494 -0.03(-0.43%)
Oct 10, 2005 8.101 8.111 8.007 8.007 95,464 -0.16(-2.00%)
Oct 07, 2005 8.180 8.195 8.156 8.170 80,528 -0.03(-0.42%)
Oct 06, 2005 8.274 8.274 8.200 8.205 21,191 -0.08(-1.02%)
Oct 05, 2005 8.255 8.309 8.240 8.289 30,677 +0.03(+0.42%)
Oct 04, 2005 8.200 8.260 8.200 8.255 23,411 +0.02(+0.30%)
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.