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 (%)
Feb 28, 2020 15.34 15.34 14.64 15.04 82,904 -0.18(-1.18%)
Feb 27, 2020 15.25 15.27 15.21 15.21 9,940 -0.03(-0.17%)
Feb 26, 2020 15.30 15.30 15.22 15.24 13,475 -0.01(-0.08%)
Feb 25, 2020 15.56 15.56 15.24 15.25 25,258 -0.12(-0.80%)
Feb 24, 2020 15.50 15.50 15.29 15.38 10,777 +0.12(+0.77%)
Feb 21, 2020 15.38 15.45 15.26 15.26 10,389 -0.03(-0.22%)
Feb 20, 2020 15.16 15.29 15.16 15.29 11,005 +0.10(+0.68%)
Feb 19, 2020 15.23 15.50 15.19 15.19 20,386 +0.03(+0.19%)
Feb 18, 2020 15.23 15.23 15.16 15.16 6,986 -0.01(-0.07%)
Feb 14, 2020 15.19 15.26 15.15 15.17 9,117 +0.00(+0.01%)
Feb 13, 2020 15.18 15.18 15.13 15.17 6,879 +0.03(+0.20%)
Feb 12, 2020 15.17 15.17 15.08 15.13 17,567 +0.02(+0.12%)
Feb 11, 2020 15.13 15.17 15.08 15.12 24,165 +0.01(+0.06%)
Feb 10, 2020 15.10 15.13 15.08 15.11 11,959 +0.07(+0.44%)
Feb 07, 2020 15.06 15.16 15.04 15.04 9,041 +0.00(+0.00%)
Feb 06, 2020 15.05 15.05 15.03 15.04 6,643 +0.07(+0.44%)
Feb 05, 2020 14.95 15.08 14.92 14.98 16,801 +0.02(+0.13%)
Feb 04, 2020 14.99 14.99 14.93 14.96 29,016 -0.03(-0.22%)
Feb 03, 2020 15.04 15.04 14.99 14.99 15,592 -0.03(-0.22%)
Jan 31, 2020 15.01 15.04 15.00 15.02 10,956 +0.03(+0.19%)
Jan 30, 2020 14.96 15.04 14.96 14.99 21,262 -0.02(-0.13%)
Jan 29, 2020 15.00 15.01 14.97 15.01 21,893 +0.11(+0.76%)
Jan 28, 2020 14.96 14.99 14.90 14.90 14,203 -0.06(-0.38%)
Jan 27, 2020 14.95 14.96 14.90 14.96 16,310 +0.09(+0.63%)
Jan 24, 2020 14.89 14.92 14.86 14.86 13,403 +0.00(+0.00%)
Jan 23, 2020 14.87 14.87 14.84 14.86 10,646 +0.00(+0.00%)
Jan 22, 2020 14.87 14.95 14.82 14.86 7,015 +0.06(+0.43%)
Jan 21, 2020 14.89 14.89 14.78 14.80 15,079 +0.00(+0.02%)
Jan 17, 2020 14.80 14.80 14.75 14.80 28,295 +0.08(+0.58%)
Jan 16, 2020 14.75 14.78 14.71 14.71 14,591 -0.05(-0.32%)
Jan 15, 2020 14.76 14.80 14.72 14.76 19,791 +0.02(+0.13%)
Jan 14, 2020 14.74 14.74 14.70 14.74 21,394 +0.09(+0.61%)
Jan 13, 2020 14.70 14.75 14.65 14.65 30,307 +0.05(+0.32%)
Jan 10, 2020 14.77 14.77 14.60 14.60 33,412 -0.07(-0.51%)
Jan 09, 2020 14.74 14.74 14.68 14.68 16,012 -0.04(-0.26%)
Jan 08, 2020 14.69 14.78 14.66 14.72 17,676 +0.06(+0.38%)
Jan 07, 2020 14.68 14.68 14.58 14.66 7,818 +0.07(+0.45%)
Jan 06, 2020 14.65 14.65 14.59 14.60 12,088 +0.00(+0.00%)
Jan 03, 2020 14.64 14.82 14.51 14.60 42,272 +0.02(+0.13%)
Jan 02, 2020 14.57 14.64 14.48 14.58 16,568 +0.04(+0.26%)
Dec 31, 2019 14.66 14.69 14.45 14.54 38,215 -0.04(-0.26%)
Dec 30, 2019 14.65 14.65 14.52 14.58 19,306 -0.02(-0.16%)
Dec 27, 2019 14.62 14.64 14.56 14.60 10,568 +0.03(+0.19%)
Dec 26, 2019 14.59 14.62 14.54 14.57 13,456 -0.06(-0.42%)
Dec 24, 2019 14.65 14.65 14.58 14.63 7,579 +0.04(+0.26%)
Dec 23, 2019 14.63 14.69 14.60 14.60 5,423 +0.06(+0.39%)
Dec 20, 2019 14.69 14.69 14.54 14.54 17,933 -0.05(-0.32%)
Dec 19, 2019 14.71 14.75 14.59 14.59 28,874 -0.03(-0.19%)
Dec 18, 2019 14.67 14.71 14.61 14.61 21,719 -0.06(-0.38%)
Dec 17, 2019 14.55 14.67 14.52 14.67 18,697 +0.11(+0.77%)
Dec 16, 2019 14.97 14.97 14.44 14.56 51,624 -0.32(-2.14%)
Dec 13, 2019 14.73 14.99 14.73 14.88 12,489 +0.21(+1.43%)
Dec 12, 2019 14.74 14.83 14.67 14.67 19,637 +0.01(+0.06%)
Dec 11, 2019 14.84 14.84 14.58 14.66 23,922 -0.18(-1.20%)
Dec 10, 2019 14.76 14.84 14.76 14.83 20,060 +0.09(+0.63%)
Dec 09, 2019 14.63 14.89 14.63 14.74 17,909 +0.21(+1.41%)
Dec 06, 2019 14.51 14.89 14.45 14.54 124,687 +0.02(+0.13%)
Dec 05, 2019 14.46 14.53 14.43 14.52 18,412 +0.05(+0.32%)
Dec 04, 2019 14.47 14.47 14.41 14.47 16,413 +0.06(+0.39%)
Dec 03, 2019 14.40 14.47 14.34 14.41 12,194 +0.12(+0.85%)
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.