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 31, 2018 11.95 12.00 11.88 11.97 93,250 +0.02(+0.15%)
Dec 28, 2018 11.95 12.01 11.86 11.95 121,169 +0.04(+0.38%)
Dec 27, 2018 12.00 12.04 11.89 11.91 53,533 -0.10(-0.82%)
Dec 26, 2018 12.09 12.09 11.90 12.01 45,426 -0.04(-0.30%)
Dec 24, 2018 12.18 12.18 12.00 12.04 21,888 -0.02(-0.15%)
Dec 21, 2018 11.97 12.07 11.95 12.06 45,452 +0.01(+0.07%)
Dec 20, 2018 12.02 12.11 11.98 12.05 60,588 +0.00(+0.00%)
Dec 19, 2018 12.03 12.09 12.00 12.05 45,494 +0.05(+0.45%)
Dec 18, 2018 11.99 12.08 11.98 12.00 38,496 +0.01(+0.08%)
Dec 17, 2018 12.03 12.11 11.99 11.99 62,095 -0.12(-0.96%)
Dec 14, 2018 12.11 12.16 12.03 12.11 22,223 +0.00(+0.00%)
Dec 13, 2018 12.17 12.22 12.11 12.11 25,639 -0.12(-0.95%)
Dec 12, 2018 12.29 12.30 12.19 12.22 25,399 -0.01(-0.07%)
Dec 11, 2018 12.35 12.35 12.21 12.23 31,066 -0.10(-0.79%)
Dec 10, 2018 12.28 12.35 12.26 12.33 34,682 +0.07(+0.58%)
Dec 07, 2018 12.24 12.33 12.20 12.26 6,980 +0.04(+0.36%)
Dec 06, 2018 12.18 12.30 12.18 12.21 63,774 +0.00(+0.00%)
Dec 04, 2018 12.17 12.25 12.16 12.21 38,615 +0.08(+0.66%)
Dec 03, 2018 12.05 12.20 12.04 12.13 48,773 +0.10(+0.81%)
Nov 30, 2018 12.08 12.08 11.92 12.04 99,748 +0.02(+0.15%)
Nov 29, 2018 12.02 12.09 12.01 12.02 17,579 +0.03(+0.22%)
Nov 28, 2018 11.88 12.00 11.88 11.99 37,875 +0.10(+0.82%)
Nov 27, 2018 11.89 11.90 11.84 11.89 21,442 +0.04(+0.37%)
Nov 26, 2018 11.88 11.90 11.85 11.85 16,133 -0.01(-0.08%)
Nov 23, 2018 11.83 11.86 11.83 11.86 5,403 +0.03(+0.22%)
Nov 21, 2018 11.83 11.83 11.83 0 -0.07(-0.60%)
Nov 20, 2018 11.89 11.96 11.89 11.90 39,903 -0.02(-0.15%)
Nov 19, 2018 12.02 12.02 11.88 11.92 23,272 -0.05(-0.45%)
Nov 16, 2018 12.12 12.12 11.96 11.97 56,404 -0.15(-1.25%)
Nov 15, 2018 12.08 12.18 12.03 12.12 30,980 +0.03(+0.22%)
Nov 14, 2018 12.17 12.17 12.08 12.10 17,335 -0.01(-0.05%)
Nov 13, 2018 12.03 12.10 12.02 12.10 5,029 +0.04(+0.37%)
Nov 12, 2018 12.01 12.07 12.01 12.06 13,811 +0.02(+0.15%)
Nov 09, 2018 11.98 12.04 11.98 12.04 29,407 +0.07(+0.59%)
Nov 08, 2018 11.86 12.00 11.85 11.97 17,641 +0.10(+0.82%)
Nov 07, 2018 11.82 11.87 11.77 11.87 55,224 +0.06(+0.52%)
Nov 06, 2018 11.77 11.83 11.76 11.81 71,714 +0.06(+0.53%)
Nov 05, 2018 11.82 11.83 11.74 11.75 26,811 +0.00(+0.00%)
Nov 02, 2018 11.73 11.79 11.70 11.75 30,425 +0.04(+0.30%)
Nov 01, 2018 11.76 11.77 11.69 11.71 28,879 -0.01(-0.08%)
Oct 31, 2018 11.68 11.73 11.63 11.72 33,356 +0.05(+0.45%)
Oct 30, 2018 11.70 11.71 11.66 11.67 9,689 -0.05(-0.45%)
Oct 29, 2018 11.74 11.75 11.69 11.72 12,378 -0.04(-0.30%)
Oct 26, 2018 11.73 11.79 11.73 11.76 30,765 +0.04(+0.30%)
Oct 25, 2018 11.66 11.76 11.66 11.72 52,502 +0.03(+0.23%)
Oct 24, 2018 11.66 11.70 11.64 11.70 28,404 +0.06(+0.53%)
Oct 23, 2018 11.58 11.68 11.58 11.63 23,434 +0.02(+0.15%)
Oct 22, 2018 11.59 11.65 11.57 11.62 20,990 +0.00(+0.00%)
Oct 19, 2018 11.61 11.62 11.58 11.62 48,296 +0.01(+0.08%)
Oct 18, 2018 11.60 11.63 11.56 11.61 48,838 +0.02(+0.15%)
Oct 17, 2018 11.61 11.64 11.58 11.59 14,836 -0.04(-0.30%)
Oct 16, 2018 11.60 11.63 11.59 11.63 20,860 +0.03(+0.23%)
Oct 15, 2018 11.62 11.68 11.55 11.60 51,017 -0.02(-0.19%)
Oct 12, 2018 11.65 11.66 11.61 11.62 25,449 -0.01(-0.09%)
Oct 11, 2018 11.61 11.65 11.58 11.63 19,060 +0.00(+0.00%)
Oct 10, 2018 11.63 11.63 11.57 11.63 46,621 -0.05(-0.45%)
Oct 09, 2018 11.66 11.70 11.60 11.68 47,237 +0.06(+0.53%)
Oct 08, 2018 11.84 11.84 11.60 11.62 80,288 -0.14(-1.20%)
Oct 05, 2018 11.83 11.83 11.76 11.76 68,419 -0.16(-1.35%)
Oct 04, 2018 11.97 11.97 11.90 11.92 17,460 -0.06(-0.50%)
Oct 03, 2018 12.01 12.05 11.97 11.98 67,960 -0.04(-0.29%)
Oct 02, 2018 12.09 12.13 12.01 12.02 46,513 -0.06(-0.51%)
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.